From e94c427483227e078334b6f674047e867178d2ce Mon Sep 17 00:00:00 2001 From: Github Actions Date: Sat, 23 Sep 2023 00:27:16 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/ADBE_full.json | 2 +- data/ADBE_partial.json | 2 +- data/FDX_full.json | 2 +- data/FDX_partial.json | 2 +- data/SFIX_full.json | 2 +- data/SFIX_partial.json | 2 +- data/SPOT_full.json | 2 +- 7 files changed, 7 insertions(+), 7 deletions(-) diff --git a/data/ADBE_full.json b/data/ADBE_full.json index 9645cc34c..a9a671436 100644 --- a/data/ADBE_full.json +++ b/data/ADBE_full.json @@ -1 +1 @@ -[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":4.14,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695303000,"date":"2023-09-21","index":9351,"close":513.88,"high":526.29,"low":513.4,"open":519.48,"volume":3844600},{"timestamp":1695405778,"date":"2023-09-22","index":9352,"close":514.33,"high":518.15,"low":508.83,"open":513.09,"volume":1444022},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":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}]}] diff --git a/data/ADBE_partial.json b/data/ADBE_partial.json index 9ce73909a..f99e7f74c 100644 --- a/data/ADBE_partial.json +++ b/data/ADBE_partial.json @@ -1 +1 @@ -[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":4.14,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695303000,"date":"2023-09-21","index":9351,"close":513.88,"high":526.29,"low":513.4,"open":519.48,"volume":3844600},{"timestamp":1695405778,"date":"2023-09-22","index":9352,"close":514.33,"high":518.15,"low":508.83,"open":513.09,"volume":1444022},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":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}]}] diff --git a/data/FDX_full.json b/data/FDX_full.json index d940e2efe..a9a06b70f 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":1695405841,"date":"2023-09-22","index":11460,"close":260.4,"high":264.75,"low":259.5,"open":262.03,"volume":1439045},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":2825823},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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 4681f1a4e..6c27927fd 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":1695405841,"date":"2023-09-22","index":11460,"close":260.4,"high":264.75,"low":259.5,"open":262.03,"volume":1439045},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":2825823},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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/SFIX_full.json b/data/SFIX_full.json index bc2aa95db..bce050666 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":1695405807,"date":"2023-09-22","index":1469,"close":3.11,"high":3.22,"low":3.07,"open":3.17,"volume":1173089},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":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":[]}] diff --git a/data/SFIX_partial.json b/data/SFIX_partial.json index 137b943c7..2b13b011b 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":1695405807,"date":"2023-09-22","index":1469,"close":3.11,"high":3.22,"low":3.07,"open":3.17,"volume":1173089},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":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}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index 119c41442..8b2c1788c 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":-1.24,"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":-0.57,"pre":[],"post":[]}]