From ecfe1e1d8663485d13a56316d5e8ecb8e805aa8d Mon Sep 17 00:00:00 2001 From: Github Actions Date: Mon, 30 Sep 2024 18:13:41 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/BP_full.json | 2 +- data/BP_partial.json | 2 +- data/COST_full.json | 2 +- data/COST_partial.json | 2 +- data/FDX_full.json | 2 +- data/FDX_partial.json | 2 +- data/KMX_full.json | 2 +- data/KMX_partial.json | 2 +- data/MU_full.json | 2 +- data/MU_partial.json | 2 +- data/NVDA_full.json | 2 +- data/SFIX_full.json | 2 +- data/SFIX_partial.json | 2 +- data/SPOT_full.json | 2 +- data/TGT_full.json | 2 +- data/TGT_partial.json | 2 +- 16 files changed, 16 insertions(+), 16 deletions(-) diff --git a/data/BP_full.json b/data/BP_full.json index 2ee4f1e49..2f78c7618 100644 --- a/data/BP_full.json +++ b/data/BP_full.json @@ -1 +1 @@ -[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12554,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12555,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12556,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12557,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12558,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12559,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12560,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12561,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12562,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12563,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12564,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12565,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12566,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12567,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12568,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12569,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12570,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12571,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12572,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12573,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12574,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12575,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12497,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12498,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12499,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12500,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12501,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12502,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12503,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12504,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12505,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12506,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12507,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12508,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12509,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12510,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12511,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12512,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12513,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12514,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12515,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12516,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12517,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12518,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12434,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12435,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12436,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12437,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12438,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12439,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12440,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12441,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12442,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12443,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12444,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12445,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12446,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12447,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12448,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12449,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12450,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12451,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12452,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12453,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12454,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12455,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12368,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12369,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12370,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12371,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12372,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12373,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12374,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12375,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12376,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12377,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12378,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12379,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12380,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12381,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12382,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12383,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12384,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12385,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12386,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12387,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12388,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12389,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12304,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12305,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12306,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12307,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12308,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12309,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12310,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12311,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12312,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12313,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12314,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12315,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12316,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12317,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12318,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12319,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12320,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12321,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12322,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12323,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12324,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12325,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12242,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12243,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12244,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12245,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12246,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12247,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12248,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12249,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12250,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12251,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12252,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12253,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12254,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12255,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12256,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12257,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12258,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12259,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12260,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12261,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12262,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12263,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12184,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12185,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12186,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12187,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12188,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12189,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12190,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12191,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12192,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12193,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12194,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12195,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12196,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12197,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12198,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12199,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12200,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12201,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12202,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12203,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12204,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12205,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12118,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12119,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12120,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12121,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12122,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12123,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12124,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12125,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12126,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12127,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12128,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12129,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12130,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12131,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12132,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12133,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12134,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12135,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12136,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12137,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12138,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12139,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12054,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12055,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12056,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12057,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12058,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12059,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12060,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12061,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12062,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12063,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12064,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12065,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12066,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12067,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12068,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12069,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12070,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12071,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12072,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12073,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12074,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12075,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11992,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11993,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11994,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11995,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11996,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11997,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11998,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11999,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12000,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12001,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":12002,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12003,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12004,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12005,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12006,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12007,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12008,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12009,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12010,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12011,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12012,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12013,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11934,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11935,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11936,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11937,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11938,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11939,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11940,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11941,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11942,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11943,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11944,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11945,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11946,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11947,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11948,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11949,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11950,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11951,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11952,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11953,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11954,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11955,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11867,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11868,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11869,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11870,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11871,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11872,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11873,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11874,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11875,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11876,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11877,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11878,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11879,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11880,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11881,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11882,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11883,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11884,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11885,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11886,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11887,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11888,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11803,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11804,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11805,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11806,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11807,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11808,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11809,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11810,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11811,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11812,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11813,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11814,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11815,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11816,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11817,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11818,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11819,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11820,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11821,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11822,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11823,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11824,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11735,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11736,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11737,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11738,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11739,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11740,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11741,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11742,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11743,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11744,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11745,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11746,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11747,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11748,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11749,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11750,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11751,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11752,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11753,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11754,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11755,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11756,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11677,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11678,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11679,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11680,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11681,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11682,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11683,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11684,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11685,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11686,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11687,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11688,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11689,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11690,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11691,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11692,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11693,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11694,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11695,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11696,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11697,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11698,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11611,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11612,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11613,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11614,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11615,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11616,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11617,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11618,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11619,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11620,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11621,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11622,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11623,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11624,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11625,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11626,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11627,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11628,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11629,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11630,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11631,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11632,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11552,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11553,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11554,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11555,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11556,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11557,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11558,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11559,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11560,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11561,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11562,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11563,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11564,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11565,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11566,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11567,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11568,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11569,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11570,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11571,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11572,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11573,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11484,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11485,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11486,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11487,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11488,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11489,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11490,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11491,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11492,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11493,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11494,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11495,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11496,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11497,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11498,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11499,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11500,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11501,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11502,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11503,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11504,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11505,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11426,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11427,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11428,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11429,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11430,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11431,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11432,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11433,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11434,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11435,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11436,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11437,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11438,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11439,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11440,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11441,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11442,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11443,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11444,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11445,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11446,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11447,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11360,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11361,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11362,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11363,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11364,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11365,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11366,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11367,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11368,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11369,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11370,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11371,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11372,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11373,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11374,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11375,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11376,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11377,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11378,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11379,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11380,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11381,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-30","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":11296,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11297,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11298,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11299,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11300,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11301,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11302,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11303,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11304,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11305,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11306,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11307,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11308,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11309,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11310,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11311,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11312,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11313,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11314,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11315,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11316,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11317,"close":37.2,"high":37.34,"low":36.52,"open":36.6,"volume":9672400}]},{"date":"2019-04-30","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11233,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11234,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11235,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11236,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11237,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11238,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11239,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11240,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11241,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11242,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100},{"timestamp":1556544600,"date":"2019-04-29","index":11243,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11244,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11245,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11246,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11247,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11248,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11249,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11250,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11251,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11252,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11253,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100},{"timestamp":1557840600,"date":"2019-05-14","index":11254,"close":41.55,"high":41.78,"low":41.52,"open":41.66,"volume":5317200}]},{"date":"2019-02-05","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11175,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11176,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11177,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11178,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11179,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11180,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11181,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11182,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11183,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11184,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800},{"timestamp":1549290600,"date":"2019-02-04","index":11185,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11186,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11187,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11188,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11189,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11190,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11191,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11192,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11193,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11194,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11195,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000},{"timestamp":1550673000,"date":"2019-02-20","index":11196,"close":42.48,"high":42.74,"low":42.38,"open":42.4,"volume":4376400}]},{"date":"2018-10-30","estimated":0.85,"reported":1.14,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11110,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11111,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11112,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11113,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11114,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11115,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11116,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11117,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11118,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11119,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11120,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11121,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11122,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11123,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11124,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11125,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11126,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11127,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11128,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11129,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11130,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11131,"close":39.81,"high":40.63,"low":39.7,"open":40.1,"volume":11043200}]},{"date":"2018-07-31","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11046,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11047,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11048,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11049,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11050,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11051,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11052,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11053,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11054,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11055,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000},{"timestamp":1532957400,"date":"2018-07-30","index":11056,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11057,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11058,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11059,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11060,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11061,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11062,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11063,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11064,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11065,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11066,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500},{"timestamp":1534253400,"date":"2018-08-14","index":11067,"close":42.61,"high":43.06,"low":42.59,"open":42.98,"volume":3882000}]},{"date":"2018-05-01","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":10983,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":10984,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":10985,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":10986,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":10987,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":10988,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":10989,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":10990,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":10991,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":10992,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":10993,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10994,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":10995,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":10996,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":10997,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":10998,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":10999,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":11000,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":11001,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":11002,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":11003,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":11004,"close":46.79,"high":46.99,"low":46.27,"open":46.51,"volume":7149600}]},{"date":"2018-02-06","estimated":0.57,"reported":0.66,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10925,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":10926,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":10927,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":10928,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":10929,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":10930,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":10931,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":10932,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":10933,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":10934,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700},{"timestamp":1517841000,"date":"2018-02-05","index":10935,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10936,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":10937,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":10938,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":10939,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":10940,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":10941,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":10942,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":10943,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":10944,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":10945,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000},{"timestamp":1519223400,"date":"2018-02-21","index":10946,"close":38.84,"high":39.73,"low":38.82,"open":39.57,"volume":6914100}]},{"date":"2017-10-31","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10859,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":10860,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":10861,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":10862,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":10863,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":10864,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":10865,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":10866,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":10867,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":10868,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":10869,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10870,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":10871,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":10872,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":10873,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":10874,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":10875,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":10876,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":10877,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":10878,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":10879,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":10880,"close":39.61,"high":39.81,"low":39.53,"open":39.8,"volume":4000100}]},{"date":"2017-08-01","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10795,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":10796,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":10797,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":10798,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":10799,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":10800,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":10801,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":10802,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":10803,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":10804,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":10805,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10806,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":10807,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":10808,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":10809,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":10810,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":10811,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":10812,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":10813,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":10814,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":10815,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":10816,"close":34.57,"high":34.6,"low":34.3,"open":34.57,"volume":4589200}]},{"date":"2017-05-02","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10732,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10733,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10734,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10735,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10736,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10737,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10738,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10739,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10740,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10741,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900},{"timestamp":1493645400,"date":"2017-05-01","index":10742,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10743,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10744,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10745,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10746,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10747,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10748,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10749,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10750,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10751,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10752,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200},{"timestamp":1494941400,"date":"2017-05-16","index":10753,"close":36.24,"high":36.48,"low":36.19,"open":36.24,"volume":9797600}]},{"date":"2017-02-07","estimated":0.15,"reported":0.12,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10674,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10675,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10676,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10677,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10678,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10679,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10680,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10681,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10682,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10683,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400},{"timestamp":1486391400,"date":"2017-02-06","index":10684,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10685,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10686,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10687,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10688,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10689,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10690,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10691,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10692,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10693,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10694,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100},{"timestamp":1487773800,"date":"2017-02-22","index":10695,"close":33.41,"high":33.7,"low":33.38,"open":33.53,"volume":6011100}]},{"date":"2016-11-01","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10608,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10609,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10610,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10611,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10612,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10613,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10614,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10615,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10616,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10617,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10618,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10619,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10620,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10621,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10622,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10623,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10624,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10625,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10626,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10627,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10628,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10629,"close":33.61,"high":33.68,"low":33.22,"open":33.22,"volume":5679300}]},{"date":"2016-07-26","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1468243800,"date":"2016-07-11","index":10539,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10540,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10541,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10542,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10543,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10544,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10545,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10546,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10547,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10548,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600},{"timestamp":1469453400,"date":"2016-07-25","index":10549,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300}],"post":[{"timestamp":1469539800,"date":"2016-07-26","index":10550,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10551,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10552,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10553,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10554,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10555,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10556,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10557,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10558,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10559,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400},{"timestamp":1470749400,"date":"2016-08-09","index":10560,"close":33.38,"high":33.64,"low":33.25,"open":33.51,"volume":5363800}]},{"date":"2016-04-26","estimated":-0.17,"reported":0.17,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":10476,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10477,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10478,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10479,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10480,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10481,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10482,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10483,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10484,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10485,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800},{"timestamp":1461591000,"date":"2016-04-25","index":10486,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":10487,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10488,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10489,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10490,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10491,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10492,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10493,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10494,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10495,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10496,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200},{"timestamp":1462887000,"date":"2016-05-10","index":10497,"close":31.68,"high":31.7,"low":31.17,"open":31.18,"volume":7220200}]},{"date":"2016-02-02","estimated":0.12,"reported":0.06,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10418,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10419,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10420,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10421,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10422,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10423,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10424,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10425,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10426,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10427,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600},{"timestamp":1454337000,"date":"2016-02-01","index":10428,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10429,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10430,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10431,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10432,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10433,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10434,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10435,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10436,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10437,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10438,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600},{"timestamp":1455719400,"date":"2016-02-17","index":10439,"close":29.95,"high":30.23,"low":29.23,"open":29.23,"volume":10400300}]},{"date":"2015-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10352,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10353,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10354,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10355,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10356,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10357,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10358,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10359,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10360,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10361,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10362,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10363,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10364,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10365,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10366,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10367,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10368,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10369,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10370,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10371,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10372,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10373,"close":34.77,"high":35.01,"low":34.53,"open":34.62,"volume":4717000}]},{"date":"2015-07-28","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10288,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10289,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10290,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10291,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10292,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10293,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10294,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10295,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10296,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10297,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10298,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10299,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10300,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10301,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10302,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10303,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10304,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10305,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10306,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10307,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10308,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10309,"close":36.05,"high":36.07,"low":35.6,"open":35.84,"volume":6132700}]},{"date":"2015-04-28","estimated":0.28,"reported":0.85,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10225,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10226,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10227,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10228,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10229,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10230,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10231,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10232,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10233,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10234,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10235,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10236,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10237,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10238,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10239,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10240,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10241,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10242,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10243,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10244,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10245,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10246,"close":42.69,"high":42.95,"low":42.48,"open":42.48,"volume":3801700}]},{"date":"2015-02-03","estimated":0.51,"reported":0.74,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10167,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10168,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10169,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10170,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10171,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10172,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10173,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10174,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10175,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10176,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000},{"timestamp":1422887400,"date":"2015-02-02","index":10177,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10178,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10179,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10180,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10181,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10182,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10183,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10184,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10185,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10186,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10187,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400},{"timestamp":1424269800,"date":"2015-02-18","index":10188,"close":41.75,"high":41.93,"low":41.46,"open":41.65,"volume":4879400}]},{"date":"2014-10-28","estimated":0.91,"reported":0.99,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10101,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10102,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10103,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10104,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10105,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10106,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10107,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10108,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10109,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10110,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10111,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10112,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10113,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10114,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10115,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10116,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10117,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10118,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10119,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10120,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10121,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10122,"close":41.75,"high":41.92,"low":41.31,"open":41.43,"volume":5421800}]},{"date":"2014-07-29","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10037,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10038,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10039,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10040,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10041,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10042,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10043,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10044,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10045,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10046,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10047,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10048,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10049,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10050,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10051,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10052,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10053,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10054,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10055,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10056,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10057,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10058,"close":47.44,"high":47.59,"low":47.13,"open":47.21,"volume":4235200}]},{"date":"2014-04-29","estimated":1.01,"reported":1.05,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":9974,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":9975,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":9976,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":9977,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":9978,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":9979,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":9980,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":9981,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":9982,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":9983,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":9984,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":9985,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":9986,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":9987,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":9988,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":9989,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":9990,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":9991,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":9992,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":9993,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":9994,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":9995,"close":50.51,"high":50.62,"low":50.41,"open":50.57,"volume":4211800}]},{"date":"2014-02-04","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":9916,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":9917,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":9918,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":9919,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":9920,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":9921,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":9922,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":9923,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":9924,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":9925,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":9926,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":9927,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":9928,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":9929,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":9930,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":9931,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":9932,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":9933,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":9934,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":9935,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":9936,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":9937,"close":49.33,"high":49.7,"low":49.2,"open":49.3,"volume":5479300}]},{"date":"2013-10-29","estimated":1,"reported":1.18,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9850,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":9851,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":9852,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":9853,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":9854,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":9855,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":9856,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":9857,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":9858,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":9859,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":9860,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9861,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":9862,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":9863,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":9864,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":9865,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":9866,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":9867,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":9868,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":9869,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":9870,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":9871,"close":45.91,"high":46.25,"low":45.81,"open":46.08,"volume":3929300}]},{"date":"2013-07-30","estimated":1.13,"reported":0.85,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9786,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":9787,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":9788,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":9789,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":9790,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":9791,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":9792,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":9793,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":9794,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":9795,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":9796,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9797,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":9798,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":9799,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":9800,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":9801,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":9802,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":9803,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":9804,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":9805,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":9806,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":9807,"close":41.39,"high":41.43,"low":41.05,"open":41.26,"volume":4416900}]},{"date":"2013-04-30","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9723,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9724,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9725,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9726,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9727,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9728,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9729,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9730,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9731,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9732,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9733,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9734,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9735,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9736,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9737,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9738,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9739,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9740,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9741,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9742,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9743,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9744,"close":43.11,"high":43.18,"low":42.9,"open":42.96,"volume":4544100}]},{"date":"2013-02-05","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9665,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9666,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9667,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9668,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9669,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9670,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9671,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9672,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9673,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9674,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9675,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9676,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9677,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9678,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9679,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9680,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9681,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9682,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9683,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9684,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9685,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9686,"close":40.8,"high":41.42,"low":40.79,"open":41.36,"volume":12295100}]},{"date":"2012-10-30","estimated":1.29,"reported":1.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":1.38,"reported":1.16,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9537,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9538,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9539,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9540,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9541,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9542,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9543,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9544,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9545,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9546,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9547,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9548,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9549,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9550,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9551,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9552,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9553,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9554,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9555,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9556,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9557,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9558,"close":42.18,"high":42.54,"low":42.1,"open":42.31,"volume":4281300}]},{"date":"2012-05-01","estimated":1.64,"reported":1.52,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9474,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9475,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9476,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9477,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9478,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9479,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9480,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9481,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9482,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9483,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9484,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9485,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9486,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9487,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9488,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9489,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9490,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9491,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9492,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9493,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9494,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9495,"close":38.18,"high":38.83,"low":38.15,"open":38.69,"volume":6842700}]},{"date":"2012-02-07","estimated":1.59,"reported":2.41,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9416,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9417,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9418,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9419,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9420,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9421,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9422,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9423,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9424,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9425,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9426,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9427,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9428,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9429,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9430,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9431,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9432,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9433,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9434,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9435,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9436,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9437,"close":46.87,"high":47.07,"low":46.73,"open":47.01,"volume":20119500}]},{"date":"2011-10-25","estimated":1.66,"reported":1.63,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":9345,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9346,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9347,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9348,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9349,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9350,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9351,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9352,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9353,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9354,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9355,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9356,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9357,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9358,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9359,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9360,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9361,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9362,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9363,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9364,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9365,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9366,"close":44.7,"high":44.89,"low":44.05,"open":44.67,"volume":5679300}]},{"date":"2011-07-26","estimated":1.96,"reported":1.69,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":9281,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9282,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9283,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9284,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9285,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9286,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9287,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9288,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9289,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9290,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9291,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9292,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9293,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9294,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9295,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9296,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9297,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9298,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9299,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9300,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9301,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9302,"close":39.99,"high":39.99,"low":37.84,"open":39.37,"volume":15111000}]},{"date":"2011-04-27","estimated":1.82,"reported":1.75,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9219,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9220,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9221,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9222,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9223,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9224,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9225,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9226,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9227,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9228,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9229,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9230,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9231,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9232,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9233,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9234,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9235,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9236,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9237,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9238,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9239,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9240,"close":43.96,"high":44.72,"low":43.76,"open":44.72,"volume":6338300}]},{"date":"2011-02-01","estimated":1.6,"reported":1.39,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9160,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9161,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9162,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9163,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9164,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9165,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9166,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9167,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9168,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9169,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9170,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9171,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9172,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9173,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9174,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9175,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9176,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9177,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9178,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9179,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9180,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9181,"close":47.05,"high":47.36,"low":46.91,"open":47,"volume":14435500}]},{"date":"2010-11-02","estimated":1.51,"reported":1.77,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9098,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9099,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9100,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9101,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9102,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9103,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9104,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9105,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9106,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9107,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9108,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9109,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9110,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9111,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9112,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9113,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9114,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9115,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9116,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9117,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9118,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9119,"close":41.78,"high":42.5,"low":41.32,"open":42.49,"volume":10200900}]},{"date":"2010-07-28","estimated":1.44,"reported":1.66,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9030,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9031,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9032,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9033,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9034,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9035,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9036,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9037,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9038,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9039,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9040,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9041,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9042,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9043,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9044,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9045,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9046,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9047,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9048,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9049,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9050,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9051,"close":38.79,"high":39,"low":38.59,"open":38.97,"volume":12220100}]},{"date":"2010-04-29","estimated":1.6,"reported":1.79,"pre":[{"timestamp":1271251800,"date":"2010-04-14","index":8968,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":8969,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":8970,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":8971,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":8972,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":8973,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":8974,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":8975,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":8976,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":8977,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":8978,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":8979,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":8980,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":8981,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":8982,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":8983,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":8984,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":8985,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":8986,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":8987,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":8988,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":8989,"close":48.1,"high":49,"low":47.93,"open":48.18,"volume":19204200}]},{"date":"2010-02-02","estimated":1.51,"reported":1.4,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":8908,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":8909,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":8910,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":8911,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":8912,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":8913,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":8914,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":8915,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":8916,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":8917,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":8918,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":8919,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":8920,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":8921,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":8922,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":8923,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":8924,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":8925,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":8926,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":8927,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":8928,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":8929,"close":54.24,"high":54.8,"low":54.02,"open":54.64,"volume":7368200}]},{"date":"2009-10-27","estimated":1.04,"reported":1.5,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":8842,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":8843,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":8844,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":8845,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":8846,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":8847,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":8848,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":8849,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":8850,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":8851,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":8852,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":8853,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":8854,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":8855,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":8856,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":8857,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":8858,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":8859,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":8860,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":8861,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":8862,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":8863,"close":59.13,"high":59.24,"low":58.61,"open":58.74,"volume":5199500}]},{"date":"2009-07-28","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1247491800,"date":"2009-07-13","index":8778,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":8779,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":8780,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":8781,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":8782,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":8783,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":8784,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":8785,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":8786,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":8787,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":8788,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":8789,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":8790,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":8791,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":8792,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":8793,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":8794,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":8795,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":8796,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":8797,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":8798,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":8799,"close":50.83,"high":51,"low":50.6,"open":50.84,"volume":5071600}]},{"date":"2009-04-28","estimated":0.58,"reported":0.83,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8715,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8716,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8717,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8718,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8719,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8720,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8721,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8722,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8723,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8724,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8725,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8726,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8727,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8728,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8729,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8730,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8731,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8732,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8733,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8734,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8735,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8736,"close":47.94,"high":48.1,"low":47.07,"open":47.24,"volume":8512200}]},{"date":"2009-02-03","estimated":1.1,"reported":0.84,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8657,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8658,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8659,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8660,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8661,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8662,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8663,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8664,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8665,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8666,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8667,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8668,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8669,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8670,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8671,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8672,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8673,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8674,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8675,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8676,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8677,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8678,"close":40.72,"high":40.93,"low":39.91,"open":40.66,"volume":9753900}]},{"date":"2008-10-28","estimated":2.35,"reported":2.84,"pre":[{"timestamp":1223904600,"date":"2008-10-13","index":8591,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8592,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8593,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8594,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8595,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8596,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8597,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8598,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8599,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8600,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8601,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8602,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8603,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8604,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8605,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8606,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8607,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8608,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8609,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8610,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8611,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8612,"close":47.07,"high":47.99,"low":46.1,"open":47.41,"volume":6477000}]},{"date":"2008-07-29","estimated":2.69,"reported":2.72,"pre":[{"timestamp":1216042200,"date":"2008-07-14","index":8527,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8528,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8529,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8530,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8531,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8532,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8533,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8534,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8535,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8536,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8537,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8538,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8539,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8540,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8541,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8542,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8543,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8544,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8545,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8546,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8547,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8548,"close":60.97,"high":61.38,"low":60.56,"open":61.16,"volume":5166000}]},{"date":"2008-04-29","estimated":1.74,"reported":1.98,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":8464,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8465,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8466,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8467,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8468,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8469,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8470,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8471,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8472,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8473,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8474,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8475,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8476,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8477,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8478,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8479,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8480,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8481,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8482,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8483,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8484,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8485,"close":72.44,"high":72.67,"low":71.66,"open":72.1,"volume":4278500}]},{"date":"2008-02-05","estimated":1.43,"reported":1.27,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8406,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8407,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8408,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8409,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8410,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8411,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8412,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8413,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8414,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8415,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8416,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8417,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8418,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8419,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8420,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8421,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8422,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8423,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8424,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8425,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8426,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8427,"close":66.06,"high":66.32,"low":64.87,"open":65.13,"volume":4579000}]},{"date":"2007-10-23","estimated":1.38,"reported":1.33,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":8335,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8336,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8337,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8338,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8339,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8340,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8341,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8342,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8343,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8344,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8345,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8346,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8347,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8348,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8349,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8350,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8351,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8352,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8353,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8354,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8355,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8356,"close":79.7,"high":79.77,"low":78.92,"open":79.75,"volume":4386200}]},{"date":"2007-07-24","estimated":1.64,"reported":2.29,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":8271,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8272,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8273,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8274,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8275,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8276,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8277,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8278,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8279,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8280,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8281,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8282,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8283,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8284,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8285,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8286,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8287,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8288,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8289,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8290,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8291,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8292,"close":68.02,"high":68.5,"low":66.42,"open":66.46,"volume":5246800}]},{"date":"2007-04-24","estimated":1.31,"reported":1.24,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":8208,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8209,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8210,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8211,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8212,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8213,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8214,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8215,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8216,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8217,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8218,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8219,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8220,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8221,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8222,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8223,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8224,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8225,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8226,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8227,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8228,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8229,"close":68.37,"high":68.39,"low":67.8,"open":68.02,"volume":2978200}]},{"date":"2007-02-06","estimated":1.22,"reported":1.21,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":8155,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8156,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8157,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8158,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8159,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8160,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8161,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8162,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8163,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8164,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8165,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8166,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8167,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8168,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8169,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8170,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8171,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8172,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8173,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8174,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8175,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8176,"close":61.5,"high":61.69,"low":60.97,"open":61.55,"volume":3978000}]},{"date":"2006-10-24","estimated":1.51,"reported":2.1,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":8085,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8086,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8087,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8088,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8089,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8090,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8091,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8092,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8093,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8094,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8095,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8096,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8097,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8098,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8099,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8100,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8101,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8102,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8103,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8104,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8105,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8106,"close":68.12,"high":68.98,"low":67.98,"open":68.9,"volume":2981700}]},{"date":"2006-07-25","estimated":1.76,"reported":1.82,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":8021,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":8022,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8023,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8024,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8025,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8026,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8027,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8028,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8029,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8030,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8031,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8032,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8033,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8034,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8035,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8036,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8037,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8038,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8039,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8040,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8041,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8042,"close":70.14,"high":70.51,"low":69.53,"open":69.85,"volume":4784200}]},{"date":"2006-04-25","estimated":1.52,"reported":1.54,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7958,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":7959,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":7960,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":7961,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":7962,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":7963,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":7964,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":7965,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":7966,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":7967,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":7968,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7969,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":7970,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":7971,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":7972,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":7973,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":7974,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":7975,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":7976,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":7977,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":7978,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":7979,"close":76.27,"high":76.45,"low":75.7,"open":75.72,"volume":2721000}]},{"date":"2006-02-07","estimated":1.66,"reported":1.44,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":7905,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":7906,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":7907,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":7908,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":7909,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":7910,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":7911,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":7912,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":7913,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":7914,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":7915,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":7916,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":7917,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":7918,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":7919,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":7920,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":7921,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":7922,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":7923,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":7924,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":7925,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":7926,"close":67.81,"high":68.3,"low":67.47,"open":68.11,"volume":3149300}]},{"date":"2005-10-19","estimated":1.72,"reported":1.52,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7830,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":7831,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":7832,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":7833,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":7834,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":7835,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":7836,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":7837,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":7838,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":7839,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":7840,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7841,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":7842,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":7843,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":7844,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":7845,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":7846,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":7847,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":7848,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":7849,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":7850,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":7851,"close":67.3,"high":67.32,"low":66.29,"open":66.29,"volume":3431700}]},{"date":"2005-07-26","estimated":1.56,"reported":1.64,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7770,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7771,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":7772,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":7773,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":7774,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":7775,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":7776,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":7777,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":7778,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":7779,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":7780,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7781,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":7782,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":7783,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":7784,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":7785,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":7786,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":7787,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":7788,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":7789,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":7790,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":7791,"close":70.18,"high":70.78,"low":69.94,"open":70.65,"volume":5171600}]},{"date":"2005-04-26","estimated":1.29,"reported":1.39,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7707,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7708,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7709,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7710,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7711,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7712,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7713,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7714,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7715,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7716,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7717,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7718,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7719,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7720,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7721,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7722,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7723,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7724,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7725,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7726,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7727,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7728,"close":61.46,"high":61.9,"low":61.32,"open":61.45,"volume":2676000}]},{"date":"2005-02-08","estimated":1.3,"reported":1.33,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":7654,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7655,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7656,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7657,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7658,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7659,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7660,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7661,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7662,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7663,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7664,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7665,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7666,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7667,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7668,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7669,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7670,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7671,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7672,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7673,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7674,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7675,"close":63.9,"high":64.08,"low":63.32,"open":63.5,"volume":3059200}]},{"date":"2004-10-27","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7583,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7584,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7585,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7586,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7587,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7588,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7589,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7590,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7591,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7592,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7593,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7594,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7595,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7596,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7597,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7598,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7599,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7600,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7601,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7602,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7603,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7604,"close":59.12,"high":59.26,"low":58.47,"open":58.8,"volume":2476100}]},{"date":"2004-07-27","estimated":1.16,"reported":1.14,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":7518,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7519,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7520,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7521,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7522,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7523,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7524,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7525,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7526,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7527,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7528,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7529,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7530,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7531,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7532,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7533,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7534,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7535,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7536,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7537,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7538,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7539,"close":55.45,"high":55.95,"low":55.4,"open":55.75,"volume":2858400}]},{"date":"2004-04-27","estimated":1,"reported":0.96,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":7456,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7457,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7458,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7459,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7460,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7461,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7462,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7463,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7464,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7465,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7466,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7467,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7468,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7469,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7470,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7471,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7472,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7473,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7474,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7475,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7476,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7477,"close":52.65,"high":52.7,"low":51.7,"open":51.75,"volume":4100300}]},{"date":"2004-02-10","estimated":0.84,"reported":0.72,"pre":[{"timestamp":1075127400,"date":"2004-01-26","index":7403,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7404,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7405,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7406,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7407,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7408,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7409,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7410,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7411,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7412,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7413,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7414,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7415,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7416,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7417,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7418,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7419,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7420,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7421,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7422,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7423,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7424,"close":48.74,"high":48.77,"low":48.45,"open":48.65,"volume":2055200}]},{"date":"2003-10-28","estimated":0.83,"reported":0.78,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":7332,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7333,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7334,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7335,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7336,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7337,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7338,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7339,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7340,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7341,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7342,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7343,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7344,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7345,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7346,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7347,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7348,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7349,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7350,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7351,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7352,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7353,"close":42.6,"high":42.73,"low":42.33,"open":42.33,"volume":1732300}]},{"date":"2003-07-29","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1058189400,"date":"2003-07-14","index":7268,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7269,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7270,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7271,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7272,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7273,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7274,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7275,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7276,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7277,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7278,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7279,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7280,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7281,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7282,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7283,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7284,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7285,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7286,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7287,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7288,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7289,"close":42.7,"high":43.34,"low":42.59,"open":43.3,"volume":5201500}]},{"date":"2003-04-29","estimated":0.94,"reported":1,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":7205,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7206,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7207,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7208,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7209,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7210,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7211,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7212,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7213,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7214,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7215,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7216,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7217,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7218,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7219,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7220,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7221,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7222,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7223,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7224,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7225,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7226,"close":40.96,"high":40.97,"low":40.2,"open":40.2,"volume":4178800}]},{"date":"2003-02-11","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1043677800,"date":"2003-01-27","index":7152,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7153,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7154,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7155,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7156,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7157,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7158,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7159,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7160,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7161,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7162,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7163,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7164,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7165,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7166,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7167,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7168,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7169,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7170,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7171,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7172,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7173,"close":38.79,"high":39.59,"low":38.39,"open":39.59,"volume":3442200}]},{"date":"2002-10-29","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1034602200,"date":"2002-10-14","index":7081,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7082,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7083,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7084,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7085,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7086,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7087,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7088,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7089,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7090,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7091,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7092,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7093,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7094,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7095,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7096,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7097,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7098,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7099,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7100,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7101,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7102,"close":38.65,"high":38.95,"low":38.5,"open":38.82,"volume":2465700}]},{"date":"2002-07-30","estimated":0.63,"reported":0.59,"pre":[{"timestamp":1026739800,"date":"2002-07-15","index":7017,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":7018,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":7019,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":7020,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":7021,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":7022,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7023,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7024,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7025,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7026,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7027,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7028,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7029,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7030,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7031,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7032,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7033,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7034,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7035,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7036,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7037,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7038,"close":46.65,"high":47.47,"low":46.2,"open":46.2,"volume":1810800}]},{"date":"2002-04-30","estimated":0.43,"reported":0.42,"pre":[{"timestamp":1018877400,"date":"2002-04-15","index":6954,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":6955,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":6956,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":6957,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":6958,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":6959,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":6960,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":6961,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":6962,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":6963,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":6964,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":6965,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":6966,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":6967,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":6968,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":6969,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":6970,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":6971,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":6972,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":6973,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":6974,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":6975,"close":52.45,"high":52.68,"low":52.22,"open":52.63,"volume":3100600}]},{"date":"2002-02-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1012228200,"date":"2002-01-28","index":6901,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":6902,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":6903,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":6904,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":6905,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":6906,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":6907,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":6908,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":6909,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":6910,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":6911,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":6912,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":6913,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":6914,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":6915,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":6916,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":6917,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":6918,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":6919,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":6920,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":6921,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":6922,"close":49.81,"high":50.51,"low":49.72,"open":50.27,"volume":2905300}]},{"date":"2001-11-06","estimated":0.78,"reported":0.81,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":6835,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":6836,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":6837,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":6838,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":6839,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":6840,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":6841,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":6842,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":6843,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":6844,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":6845,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":6846,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":6847,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":6848,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":6849,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":6850,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":6851,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":6852,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":6853,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":6854,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":6855,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":6856,"close":45.08,"high":45.26,"low":44.61,"open":45,"volume":4276300}]},{"date":"2001-08-07","estimated":0.98,"reported":1.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":6775,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":6776,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":6777,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":6778,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":6779,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":6780,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":6781,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":6782,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":6783,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":6784,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":6785,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":6786,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":6787,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":6788,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":6789,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":6790,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":6791,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":6792,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":6793,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":6794,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":6795,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":6796,"close":51.85,"high":52.2,"low":51.56,"open":51.65,"volume":3684500}]},{"date":"2001-05-08","estimated":1.02,"reported":1.1,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":6712,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6713,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6714,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6715,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6716,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6717,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6718,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6719,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6720,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6721,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6722,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6723,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6724,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6725,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6726,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6727,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6728,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6729,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6730,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6731,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6732,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6733,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]},{"date":"2001-02-13","estimated":1.01,"reported":1.1,"pre":[{"timestamp":980778600,"date":"2001-01-29","index":6654,"close":51.15,"high":52.15,"low":51.13,"open":52.15,"volume":2324400},{"timestamp":980865000,"date":"2001-01-30","index":6655,"close":50.83,"high":50.97,"low":50.6,"open":50.85,"volume":3609400},{"timestamp":980951400,"date":"2001-01-31","index":6656,"close":51.5,"high":51.75,"low":50.81,"open":50.83,"volume":3430300},{"timestamp":981037800,"date":"2001-02-01","index":6657,"close":51.75,"high":51.89,"low":51.2,"open":51.8,"volume":2011700},{"timestamp":981124200,"date":"2001-02-02","index":6658,"close":52,"high":52,"low":51.51,"open":51.7,"volume":1577500},{"timestamp":981383400,"date":"2001-02-05","index":6659,"close":52.84,"high":53.1,"low":52.52,"open":52.8,"volume":2443600},{"timestamp":981469800,"date":"2001-02-06","index":6660,"close":52.51,"high":52.75,"low":52.1,"open":52.4,"volume":1835200},{"timestamp":981556200,"date":"2001-02-07","index":6661,"close":51.9,"high":52.45,"low":51.85,"open":52.4,"volume":2058000},{"timestamp":981642600,"date":"2001-02-08","index":6662,"close":51.98,"high":52.21,"low":51.61,"open":52,"volume":1991000},{"timestamp":981729000,"date":"2001-02-09","index":6663,"close":53.16,"high":53.3,"low":52.6,"open":52.65,"volume":2528500},{"timestamp":981988200,"date":"2001-02-12","index":6664,"close":53.49,"high":53.5,"low":52.52,"open":52.64,"volume":2007400}],"post":[{"timestamp":982074600,"date":"2001-02-13","index":6665,"close":51,"high":51.7,"low":50.9,"open":51.2,"volume":3578900},{"timestamp":982161000,"date":"2001-02-14","index":6666,"close":51.05,"high":51.43,"low":50.58,"open":50.65,"volume":2728400},{"timestamp":982247400,"date":"2001-02-15","index":6667,"close":49.85,"high":50.28,"low":49.59,"open":49.6,"volume":4318000},{"timestamp":982333800,"date":"2001-02-16","index":6668,"close":49.65,"high":50.2,"low":49.1,"open":50,"volume":5095800},{"timestamp":982679400,"date":"2001-02-20","index":6669,"close":49.55,"high":50.2,"low":49.27,"open":49.95,"volume":1946500},{"timestamp":982765800,"date":"2001-02-21","index":6670,"close":48.73,"high":49.7,"low":48.05,"open":49.18,"volume":1957700},{"timestamp":982852200,"date":"2001-02-22","index":6671,"close":48.9,"high":49.59,"low":48.67,"open":49.15,"volume":2478000},{"timestamp":982938600,"date":"2001-02-23","index":6672,"close":48.85,"high":49.15,"low":48.55,"open":48.7,"volume":1774900},{"timestamp":983197800,"date":"2001-02-26","index":6673,"close":49.55,"high":49.59,"low":48.9,"open":49,"volume":1037700},{"timestamp":983284200,"date":"2001-02-27","index":6674,"close":49.6,"high":50,"low":49.42,"open":49.82,"volume":2183800},{"timestamp":983370600,"date":"2001-02-28","index":6675,"close":49.6,"high":49.96,"low":49.24,"open":49.85,"volume":1746700}]},{"date":"2000-11-07","estimated":0.97,"reported":1.01,"pre":[{"timestamp":972307800,"date":"2000-10-23","index":6588,"close":53.94,"high":54.5,"low":53.25,"open":54.5,"volume":1690300},{"timestamp":972394200,"date":"2000-10-24","index":6589,"close":53.38,"high":53.88,"low":53.25,"open":53.81,"volume":2535100},{"timestamp":972480600,"date":"2000-10-25","index":6590,"close":51.94,"high":52.94,"low":51.75,"open":52.94,"volume":2626700},{"timestamp":972567000,"date":"2000-10-26","index":6591,"close":52,"high":52.19,"low":51.69,"open":51.88,"volume":3961800},{"timestamp":972653400,"date":"2000-10-27","index":6592,"close":50.5,"high":51.94,"low":50.13,"open":51.94,"volume":4519300},{"timestamp":972916200,"date":"2000-10-30","index":6593,"close":51,"high":51.19,"low":49.81,"open":49.88,"volume":3358900},{"timestamp":973002600,"date":"2000-10-31","index":6594,"close":50.94,"high":51.56,"low":50.56,"open":51.5,"volume":3046300},{"timestamp":973089000,"date":"2000-11-01","index":6595,"close":51.88,"high":52.13,"low":51,"open":51,"volume":4620200},{"timestamp":973175400,"date":"2000-11-02","index":6596,"close":49.88,"high":50.69,"low":49.88,"open":50.69,"volume":2828300},{"timestamp":973261800,"date":"2000-11-03","index":6597,"close":49.19,"high":49.5,"low":48.69,"open":49.44,"volume":6370300},{"timestamp":973521000,"date":"2000-11-06","index":6598,"close":49.06,"high":49.63,"low":48.69,"open":49.63,"volume":3845800}],"post":[{"timestamp":973607400,"date":"2000-11-07","index":6599,"close":49.25,"high":49.75,"low":49.13,"open":49.25,"volume":3767700},{"timestamp":973693800,"date":"2000-11-08","index":6600,"close":49.31,"high":49.63,"low":49.06,"open":49.13,"volume":3121900},{"timestamp":973780200,"date":"2000-11-09","index":6601,"close":50.38,"high":50.38,"low":49.75,"open":49.94,"volume":3338800},{"timestamp":973866600,"date":"2000-11-10","index":6602,"close":50.69,"high":51,"low":50.44,"open":50.94,"volume":2802200},{"timestamp":974125800,"date":"2000-11-13","index":6603,"close":49.94,"high":51.13,"low":49.88,"open":50.75,"volume":4127600},{"timestamp":974212200,"date":"2000-11-14","index":6604,"close":51.25,"high":51.38,"low":50.13,"open":50.25,"volume":4127600},{"timestamp":974298600,"date":"2000-11-15","index":6605,"close":51.56,"high":51.81,"low":51.38,"open":51.63,"volume":3479800},{"timestamp":974385000,"date":"2000-11-16","index":6606,"close":51.31,"high":51.94,"low":51.19,"open":51.81,"volume":3576600},{"timestamp":974471400,"date":"2000-11-17","index":6607,"close":51.25,"high":51.31,"low":50.75,"open":50.94,"volume":2736700},{"timestamp":974730600,"date":"2000-11-20","index":6608,"close":50.38,"high":51.13,"low":50.31,"open":51,"volume":1556300},{"timestamp":974817000,"date":"2000-11-21","index":6609,"close":51.56,"high":51.69,"low":51,"open":51,"volume":1518300}]}] +[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.89,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12554,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12555,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12556,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12557,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12558,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12559,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12560,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12561,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12562,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12563,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12564,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12565,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12566,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12567,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12568,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12569,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12570,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12571,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12572,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12573,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12574,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12575,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12497,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12498,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12499,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12500,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12501,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12502,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12503,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12504,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12505,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12506,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12507,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12508,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12509,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12510,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12511,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12512,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12513,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12514,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12515,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12516,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12517,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12518,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12434,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12435,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12436,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12437,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12438,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12439,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12440,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12441,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12442,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12443,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12444,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12445,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12446,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12447,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12448,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12449,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12450,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12451,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12452,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12453,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12454,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12455,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12368,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12369,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12370,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12371,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12372,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12373,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12374,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12375,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12376,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12377,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12378,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12379,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12380,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12381,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12382,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12383,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12384,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12385,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12386,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12387,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12388,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12389,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12304,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12305,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12306,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12307,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12308,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12309,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12310,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12311,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12312,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12313,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12314,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12315,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12316,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12317,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12318,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12319,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12320,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12321,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12322,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12323,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12324,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12325,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12242,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12243,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12244,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12245,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12246,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12247,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12248,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12249,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12250,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12251,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12252,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12253,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12254,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12255,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12256,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12257,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12258,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12259,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12260,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12261,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12262,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12263,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12184,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12185,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12186,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12187,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12188,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12189,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12190,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12191,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12192,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12193,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12194,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12195,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12196,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12197,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12198,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12199,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12200,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12201,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12202,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12203,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12204,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12205,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12118,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12119,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12120,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12121,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12122,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12123,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12124,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12125,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12126,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12127,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12128,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12129,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12130,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12131,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12132,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12133,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12134,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12135,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12136,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12137,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12138,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12139,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12054,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12055,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12056,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12057,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12058,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12059,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12060,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12061,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12062,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12063,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12064,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12065,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12066,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12067,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12068,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12069,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12070,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12071,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12072,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12073,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12074,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12075,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11992,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11993,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11994,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11995,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11996,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11997,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11998,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11999,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12000,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12001,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":12002,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12003,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12004,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12005,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12006,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12007,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12008,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12009,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12010,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12011,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12012,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12013,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11934,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11935,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11936,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11937,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11938,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11939,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11940,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11941,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11942,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11943,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11944,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11945,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11946,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11947,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11948,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11949,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11950,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11951,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11952,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11953,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11954,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11955,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11867,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11868,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11869,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11870,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11871,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11872,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11873,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11874,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11875,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11876,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11877,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11878,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11879,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11880,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11881,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11882,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11883,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11884,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11885,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11886,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11887,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11888,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11803,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11804,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11805,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11806,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11807,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11808,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11809,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11810,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11811,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11812,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11813,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11814,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11815,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11816,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11817,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11818,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11819,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11820,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11821,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11822,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11823,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11824,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11735,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11736,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11737,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11738,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11739,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11740,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11741,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11742,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11743,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11744,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11745,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11746,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11747,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11748,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11749,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11750,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11751,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11752,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11753,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11754,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11755,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11756,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11677,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11678,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11679,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11680,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11681,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11682,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11683,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11684,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11685,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11686,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11687,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11688,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11689,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11690,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11691,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11692,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11693,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11694,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11695,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11696,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11697,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11698,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11611,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11612,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11613,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11614,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11615,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11616,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11617,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11618,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11619,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11620,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11621,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11622,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11623,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11624,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11625,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11626,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11627,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11628,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11629,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11630,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11631,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11632,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11552,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11553,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11554,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11555,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11556,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11557,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11558,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11559,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11560,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11561,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11562,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11563,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11564,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11565,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11566,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11567,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11568,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11569,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11570,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11571,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11572,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11573,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11484,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11485,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11486,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11487,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11488,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11489,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11490,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11491,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11492,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11493,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11494,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11495,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11496,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11497,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11498,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11499,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11500,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11501,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11502,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11503,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11504,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11505,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11426,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11427,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11428,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11429,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11430,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11431,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11432,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11433,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11434,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11435,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11436,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11437,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11438,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11439,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11440,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11441,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11442,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11443,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11444,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11445,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11446,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11447,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11360,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11361,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11362,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11363,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11364,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11365,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11366,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11367,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11368,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11369,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11370,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11371,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11372,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11373,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11374,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11375,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11376,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11377,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11378,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11379,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11380,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11381,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-30","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":11296,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11297,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11298,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11299,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11300,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11301,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11302,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11303,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11304,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11305,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11306,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11307,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11308,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11309,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11310,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11311,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11312,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11313,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11314,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11315,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11316,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11317,"close":37.2,"high":37.34,"low":36.52,"open":36.6,"volume":9672400}]},{"date":"2019-04-30","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11233,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11234,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11235,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11236,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11237,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11238,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11239,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11240,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11241,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11242,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100},{"timestamp":1556544600,"date":"2019-04-29","index":11243,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11244,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11245,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11246,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11247,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11248,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11249,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11250,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11251,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11252,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11253,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100},{"timestamp":1557840600,"date":"2019-05-14","index":11254,"close":41.55,"high":41.78,"low":41.52,"open":41.66,"volume":5317200}]},{"date":"2019-02-05","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11175,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11176,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11177,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11178,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11179,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11180,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11181,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11182,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11183,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11184,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800},{"timestamp":1549290600,"date":"2019-02-04","index":11185,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11186,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11187,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11188,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11189,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11190,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11191,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11192,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11193,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11194,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11195,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000},{"timestamp":1550673000,"date":"2019-02-20","index":11196,"close":42.48,"high":42.74,"low":42.38,"open":42.4,"volume":4376400}]},{"date":"2018-10-30","estimated":0.85,"reported":1.14,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11110,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11111,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11112,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11113,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11114,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11115,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11116,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11117,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11118,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11119,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11120,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11121,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11122,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11123,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11124,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11125,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11126,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11127,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11128,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11129,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11130,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11131,"close":39.81,"high":40.63,"low":39.7,"open":40.1,"volume":11043200}]},{"date":"2018-07-31","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11046,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11047,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11048,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11049,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11050,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11051,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11052,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11053,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11054,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11055,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000},{"timestamp":1532957400,"date":"2018-07-30","index":11056,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11057,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11058,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11059,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11060,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11061,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11062,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11063,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11064,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11065,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11066,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500},{"timestamp":1534253400,"date":"2018-08-14","index":11067,"close":42.61,"high":43.06,"low":42.59,"open":42.98,"volume":3882000}]},{"date":"2018-05-01","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":10983,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":10984,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":10985,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":10986,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":10987,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":10988,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":10989,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":10990,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":10991,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":10992,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":10993,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10994,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":10995,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":10996,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":10997,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":10998,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":10999,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":11000,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":11001,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":11002,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":11003,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":11004,"close":46.79,"high":46.99,"low":46.27,"open":46.51,"volume":7149600}]},{"date":"2018-02-06","estimated":0.57,"reported":0.66,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10925,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":10926,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":10927,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":10928,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":10929,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":10930,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":10931,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":10932,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":10933,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":10934,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700},{"timestamp":1517841000,"date":"2018-02-05","index":10935,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10936,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":10937,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":10938,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":10939,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":10940,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":10941,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":10942,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":10943,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":10944,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":10945,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000},{"timestamp":1519223400,"date":"2018-02-21","index":10946,"close":38.84,"high":39.73,"low":38.82,"open":39.57,"volume":6914100}]},{"date":"2017-10-31","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10859,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":10860,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":10861,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":10862,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":10863,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":10864,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":10865,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":10866,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":10867,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":10868,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":10869,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10870,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":10871,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":10872,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":10873,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":10874,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":10875,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":10876,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":10877,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":10878,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":10879,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":10880,"close":39.61,"high":39.81,"low":39.53,"open":39.8,"volume":4000100}]},{"date":"2017-08-01","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10795,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":10796,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":10797,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":10798,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":10799,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":10800,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":10801,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":10802,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":10803,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":10804,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":10805,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10806,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":10807,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":10808,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":10809,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":10810,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":10811,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":10812,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":10813,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":10814,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":10815,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":10816,"close":34.57,"high":34.6,"low":34.3,"open":34.57,"volume":4589200}]},{"date":"2017-05-02","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10732,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10733,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10734,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10735,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10736,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10737,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10738,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10739,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10740,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10741,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900},{"timestamp":1493645400,"date":"2017-05-01","index":10742,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10743,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10744,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10745,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10746,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10747,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10748,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10749,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10750,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10751,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10752,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200},{"timestamp":1494941400,"date":"2017-05-16","index":10753,"close":36.24,"high":36.48,"low":36.19,"open":36.24,"volume":9797600}]},{"date":"2017-02-07","estimated":0.15,"reported":0.12,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10674,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10675,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10676,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10677,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10678,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10679,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10680,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10681,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10682,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10683,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400},{"timestamp":1486391400,"date":"2017-02-06","index":10684,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10685,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10686,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10687,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10688,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10689,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10690,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10691,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10692,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10693,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10694,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100},{"timestamp":1487773800,"date":"2017-02-22","index":10695,"close":33.41,"high":33.7,"low":33.38,"open":33.53,"volume":6011100}]},{"date":"2016-11-01","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10608,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10609,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10610,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10611,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10612,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10613,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10614,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10615,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10616,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10617,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10618,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10619,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10620,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10621,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10622,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10623,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10624,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10625,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10626,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10627,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10628,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10629,"close":33.61,"high":33.68,"low":33.22,"open":33.22,"volume":5679300}]},{"date":"2016-07-26","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1468243800,"date":"2016-07-11","index":10539,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10540,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10541,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10542,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10543,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10544,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10545,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10546,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10547,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10548,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600},{"timestamp":1469453400,"date":"2016-07-25","index":10549,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300}],"post":[{"timestamp":1469539800,"date":"2016-07-26","index":10550,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10551,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10552,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10553,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10554,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10555,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10556,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10557,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10558,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10559,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400},{"timestamp":1470749400,"date":"2016-08-09","index":10560,"close":33.38,"high":33.64,"low":33.25,"open":33.51,"volume":5363800}]},{"date":"2016-04-26","estimated":-0.17,"reported":0.17,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":10476,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10477,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10478,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10479,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10480,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10481,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10482,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10483,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10484,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10485,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800},{"timestamp":1461591000,"date":"2016-04-25","index":10486,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":10487,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10488,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10489,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10490,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10491,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10492,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10493,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10494,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10495,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10496,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200},{"timestamp":1462887000,"date":"2016-05-10","index":10497,"close":31.68,"high":31.7,"low":31.17,"open":31.18,"volume":7220200}]},{"date":"2016-02-02","estimated":0.12,"reported":0.06,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10418,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10419,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10420,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10421,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10422,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10423,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10424,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10425,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10426,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10427,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600},{"timestamp":1454337000,"date":"2016-02-01","index":10428,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10429,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10430,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10431,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10432,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10433,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10434,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10435,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10436,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10437,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10438,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600},{"timestamp":1455719400,"date":"2016-02-17","index":10439,"close":29.95,"high":30.23,"low":29.23,"open":29.23,"volume":10400300}]},{"date":"2015-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10352,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10353,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10354,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10355,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10356,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10357,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10358,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10359,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10360,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10361,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10362,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10363,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10364,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10365,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10366,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10367,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10368,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10369,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10370,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10371,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10372,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10373,"close":34.77,"high":35.01,"low":34.53,"open":34.62,"volume":4717000}]},{"date":"2015-07-28","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10288,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10289,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10290,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10291,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10292,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10293,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10294,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10295,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10296,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10297,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10298,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10299,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10300,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10301,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10302,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10303,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10304,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10305,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10306,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10307,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10308,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10309,"close":36.05,"high":36.07,"low":35.6,"open":35.84,"volume":6132700}]},{"date":"2015-04-28","estimated":0.28,"reported":0.85,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10225,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10226,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10227,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10228,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10229,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10230,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10231,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10232,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10233,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10234,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10235,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10236,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10237,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10238,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10239,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10240,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10241,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10242,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10243,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10244,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10245,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10246,"close":42.69,"high":42.95,"low":42.48,"open":42.48,"volume":3801700}]},{"date":"2015-02-03","estimated":0.51,"reported":0.74,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10167,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10168,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10169,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10170,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10171,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10172,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10173,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10174,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10175,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10176,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000},{"timestamp":1422887400,"date":"2015-02-02","index":10177,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10178,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10179,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10180,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10181,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10182,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10183,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10184,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10185,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10186,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10187,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400},{"timestamp":1424269800,"date":"2015-02-18","index":10188,"close":41.75,"high":41.93,"low":41.46,"open":41.65,"volume":4879400}]},{"date":"2014-10-28","estimated":0.91,"reported":0.99,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10101,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10102,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10103,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10104,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10105,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10106,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10107,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10108,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10109,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10110,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10111,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10112,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10113,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10114,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10115,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10116,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10117,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10118,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10119,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10120,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10121,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10122,"close":41.75,"high":41.92,"low":41.31,"open":41.43,"volume":5421800}]},{"date":"2014-07-29","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10037,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10038,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10039,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10040,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10041,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10042,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10043,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10044,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10045,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10046,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10047,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10048,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10049,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10050,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10051,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10052,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10053,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10054,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10055,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10056,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10057,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10058,"close":47.44,"high":47.59,"low":47.13,"open":47.21,"volume":4235200}]},{"date":"2014-04-29","estimated":1.01,"reported":1.05,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":9974,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":9975,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":9976,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":9977,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":9978,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":9979,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":9980,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":9981,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":9982,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":9983,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":9984,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":9985,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":9986,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":9987,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":9988,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":9989,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":9990,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":9991,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":9992,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":9993,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":9994,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":9995,"close":50.51,"high":50.62,"low":50.41,"open":50.57,"volume":4211800}]},{"date":"2014-02-04","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":9916,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":9917,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":9918,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":9919,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":9920,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":9921,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":9922,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":9923,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":9924,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":9925,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":9926,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":9927,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":9928,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":9929,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":9930,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":9931,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":9932,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":9933,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":9934,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":9935,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":9936,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":9937,"close":49.33,"high":49.7,"low":49.2,"open":49.3,"volume":5479300}]},{"date":"2013-10-29","estimated":1,"reported":1.18,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9850,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":9851,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":9852,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":9853,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":9854,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":9855,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":9856,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":9857,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":9858,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":9859,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":9860,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9861,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":9862,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":9863,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":9864,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":9865,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":9866,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":9867,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":9868,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":9869,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":9870,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":9871,"close":45.91,"high":46.25,"low":45.81,"open":46.08,"volume":3929300}]},{"date":"2013-07-30","estimated":1.13,"reported":0.85,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9786,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":9787,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":9788,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":9789,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":9790,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":9791,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":9792,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":9793,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":9794,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":9795,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":9796,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9797,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":9798,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":9799,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":9800,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":9801,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":9802,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":9803,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":9804,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":9805,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":9806,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":9807,"close":41.39,"high":41.43,"low":41.05,"open":41.26,"volume":4416900}]},{"date":"2013-04-30","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9723,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9724,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9725,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9726,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9727,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9728,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9729,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9730,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9731,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9732,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9733,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9734,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9735,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9736,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9737,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9738,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9739,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9740,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9741,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9742,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9743,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9744,"close":43.11,"high":43.18,"low":42.9,"open":42.96,"volume":4544100}]},{"date":"2013-02-05","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9665,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9666,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9667,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9668,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9669,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9670,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9671,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9672,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9673,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9674,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9675,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9676,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9677,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9678,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9679,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9680,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9681,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9682,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9683,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9684,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9685,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9686,"close":40.8,"high":41.42,"low":40.79,"open":41.36,"volume":12295100}]},{"date":"2012-10-30","estimated":1.29,"reported":1.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":1.38,"reported":1.16,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9537,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9538,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9539,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9540,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9541,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9542,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9543,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9544,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9545,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9546,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9547,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9548,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9549,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9550,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9551,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9552,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9553,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9554,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9555,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9556,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9557,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9558,"close":42.18,"high":42.54,"low":42.1,"open":42.31,"volume":4281300}]},{"date":"2012-05-01","estimated":1.64,"reported":1.52,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9474,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9475,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9476,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9477,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9478,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9479,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9480,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9481,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9482,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9483,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9484,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9485,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9486,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9487,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9488,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9489,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9490,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9491,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9492,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9493,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9494,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9495,"close":38.18,"high":38.83,"low":38.15,"open":38.69,"volume":6842700}]},{"date":"2012-02-07","estimated":1.59,"reported":2.41,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9416,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9417,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9418,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9419,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9420,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9421,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9422,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9423,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9424,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9425,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9426,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9427,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9428,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9429,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9430,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9431,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9432,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9433,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9434,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9435,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9436,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9437,"close":46.87,"high":47.07,"low":46.73,"open":47.01,"volume":20119500}]},{"date":"2011-10-25","estimated":1.66,"reported":1.63,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":9345,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9346,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9347,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9348,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9349,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9350,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9351,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9352,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9353,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9354,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9355,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9356,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9357,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9358,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9359,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9360,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9361,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9362,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9363,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9364,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9365,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9366,"close":44.7,"high":44.89,"low":44.05,"open":44.67,"volume":5679300}]},{"date":"2011-07-26","estimated":1.96,"reported":1.69,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":9281,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9282,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9283,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9284,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9285,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9286,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9287,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9288,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9289,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9290,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9291,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9292,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9293,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9294,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9295,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9296,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9297,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9298,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9299,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9300,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9301,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9302,"close":39.99,"high":39.99,"low":37.84,"open":39.37,"volume":15111000}]},{"date":"2011-04-27","estimated":1.82,"reported":1.75,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9219,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9220,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9221,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9222,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9223,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9224,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9225,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9226,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9227,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9228,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9229,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9230,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9231,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9232,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9233,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9234,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9235,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9236,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9237,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9238,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9239,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9240,"close":43.96,"high":44.72,"low":43.76,"open":44.72,"volume":6338300}]},{"date":"2011-02-01","estimated":1.6,"reported":1.39,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9160,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9161,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9162,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9163,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9164,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9165,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9166,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9167,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9168,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9169,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9170,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9171,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9172,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9173,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9174,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9175,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9176,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9177,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9178,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9179,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9180,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9181,"close":47.05,"high":47.36,"low":46.91,"open":47,"volume":14435500}]},{"date":"2010-11-02","estimated":1.51,"reported":1.77,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9098,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9099,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9100,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9101,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9102,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9103,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9104,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9105,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9106,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9107,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9108,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9109,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9110,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9111,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9112,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9113,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9114,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9115,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9116,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9117,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9118,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9119,"close":41.78,"high":42.5,"low":41.32,"open":42.49,"volume":10200900}]},{"date":"2010-07-28","estimated":1.44,"reported":1.66,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9030,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9031,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9032,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9033,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9034,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9035,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9036,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9037,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9038,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9039,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9040,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9041,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9042,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9043,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9044,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9045,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9046,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9047,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9048,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9049,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9050,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9051,"close":38.79,"high":39,"low":38.59,"open":38.97,"volume":12220100}]},{"date":"2010-04-29","estimated":1.6,"reported":1.79,"pre":[{"timestamp":1271251800,"date":"2010-04-14","index":8968,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":8969,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":8970,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":8971,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":8972,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":8973,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":8974,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":8975,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":8976,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":8977,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":8978,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":8979,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":8980,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":8981,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":8982,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":8983,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":8984,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":8985,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":8986,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":8987,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":8988,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":8989,"close":48.1,"high":49,"low":47.93,"open":48.18,"volume":19204200}]},{"date":"2010-02-02","estimated":1.51,"reported":1.4,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":8908,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":8909,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":8910,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":8911,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":8912,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":8913,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":8914,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":8915,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":8916,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":8917,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":8918,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":8919,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":8920,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":8921,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":8922,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":8923,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":8924,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":8925,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":8926,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":8927,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":8928,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":8929,"close":54.24,"high":54.8,"low":54.02,"open":54.64,"volume":7368200}]},{"date":"2009-10-27","estimated":1.04,"reported":1.5,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":8842,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":8843,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":8844,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":8845,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":8846,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":8847,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":8848,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":8849,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":8850,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":8851,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":8852,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":8853,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":8854,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":8855,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":8856,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":8857,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":8858,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":8859,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":8860,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":8861,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":8862,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":8863,"close":59.13,"high":59.24,"low":58.61,"open":58.74,"volume":5199500}]},{"date":"2009-07-28","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1247491800,"date":"2009-07-13","index":8778,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":8779,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":8780,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":8781,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":8782,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":8783,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":8784,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":8785,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":8786,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":8787,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":8788,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":8789,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":8790,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":8791,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":8792,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":8793,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":8794,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":8795,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":8796,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":8797,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":8798,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":8799,"close":50.83,"high":51,"low":50.6,"open":50.84,"volume":5071600}]},{"date":"2009-04-28","estimated":0.58,"reported":0.83,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8715,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8716,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8717,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8718,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8719,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8720,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8721,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8722,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8723,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8724,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8725,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8726,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8727,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8728,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8729,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8730,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8731,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8732,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8733,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8734,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8735,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8736,"close":47.94,"high":48.1,"low":47.07,"open":47.24,"volume":8512200}]},{"date":"2009-02-03","estimated":1.1,"reported":0.84,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8657,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8658,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8659,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8660,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8661,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8662,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8663,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8664,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8665,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8666,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8667,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8668,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8669,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8670,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8671,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8672,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8673,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8674,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8675,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8676,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8677,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8678,"close":40.72,"high":40.93,"low":39.91,"open":40.66,"volume":9753900}]},{"date":"2008-10-28","estimated":2.35,"reported":2.84,"pre":[{"timestamp":1223904600,"date":"2008-10-13","index":8591,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8592,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8593,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8594,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8595,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8596,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8597,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8598,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8599,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8600,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8601,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8602,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8603,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8604,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8605,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8606,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8607,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8608,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8609,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8610,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8611,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8612,"close":47.07,"high":47.99,"low":46.1,"open":47.41,"volume":6477000}]},{"date":"2008-07-29","estimated":2.69,"reported":2.72,"pre":[{"timestamp":1216042200,"date":"2008-07-14","index":8527,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8528,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8529,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8530,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8531,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8532,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8533,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8534,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8535,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8536,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8537,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8538,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8539,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8540,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8541,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8542,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8543,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8544,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8545,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8546,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8547,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8548,"close":60.97,"high":61.38,"low":60.56,"open":61.16,"volume":5166000}]},{"date":"2008-04-29","estimated":1.74,"reported":1.98,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":8464,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8465,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8466,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8467,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8468,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8469,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8470,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8471,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8472,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8473,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8474,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8475,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8476,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8477,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8478,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8479,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8480,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8481,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8482,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8483,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8484,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8485,"close":72.44,"high":72.67,"low":71.66,"open":72.1,"volume":4278500}]},{"date":"2008-02-05","estimated":1.43,"reported":1.27,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8406,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8407,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8408,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8409,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8410,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8411,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8412,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8413,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8414,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8415,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8416,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8417,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8418,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8419,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8420,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8421,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8422,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8423,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8424,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8425,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8426,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8427,"close":66.06,"high":66.32,"low":64.87,"open":65.13,"volume":4579000}]},{"date":"2007-10-23","estimated":1.38,"reported":1.33,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":8335,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8336,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8337,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8338,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8339,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8340,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8341,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8342,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8343,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8344,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8345,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8346,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8347,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8348,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8349,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8350,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8351,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8352,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8353,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8354,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8355,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8356,"close":79.7,"high":79.77,"low":78.92,"open":79.75,"volume":4386200}]},{"date":"2007-07-24","estimated":1.64,"reported":2.29,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":8271,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8272,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8273,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8274,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8275,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8276,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8277,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8278,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8279,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8280,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8281,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8282,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8283,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8284,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8285,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8286,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8287,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8288,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8289,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8290,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8291,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8292,"close":68.02,"high":68.5,"low":66.42,"open":66.46,"volume":5246800}]},{"date":"2007-04-24","estimated":1.31,"reported":1.24,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":8208,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8209,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8210,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8211,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8212,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8213,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8214,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8215,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8216,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8217,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8218,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8219,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8220,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8221,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8222,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8223,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8224,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8225,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8226,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8227,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8228,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8229,"close":68.37,"high":68.39,"low":67.8,"open":68.02,"volume":2978200}]},{"date":"2007-02-06","estimated":1.22,"reported":1.21,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":8155,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8156,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8157,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8158,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8159,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8160,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8161,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8162,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8163,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8164,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8165,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8166,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8167,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8168,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8169,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8170,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8171,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8172,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8173,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8174,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8175,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8176,"close":61.5,"high":61.69,"low":60.97,"open":61.55,"volume":3978000}]},{"date":"2006-10-24","estimated":1.51,"reported":2.1,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":8085,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8086,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8087,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8088,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8089,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8090,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8091,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8092,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8093,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8094,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8095,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8096,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8097,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8098,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8099,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8100,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8101,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8102,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8103,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8104,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8105,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8106,"close":68.12,"high":68.98,"low":67.98,"open":68.9,"volume":2981700}]},{"date":"2006-07-25","estimated":1.76,"reported":1.82,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":8021,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":8022,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8023,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8024,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8025,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8026,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8027,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8028,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8029,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8030,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8031,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8032,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8033,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8034,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8035,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8036,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8037,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8038,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8039,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8040,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8041,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8042,"close":70.14,"high":70.51,"low":69.53,"open":69.85,"volume":4784200}]},{"date":"2006-04-25","estimated":1.52,"reported":1.54,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7958,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":7959,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":7960,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":7961,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":7962,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":7963,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":7964,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":7965,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":7966,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":7967,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":7968,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7969,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":7970,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":7971,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":7972,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":7973,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":7974,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":7975,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":7976,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":7977,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":7978,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":7979,"close":76.27,"high":76.45,"low":75.7,"open":75.72,"volume":2721000}]},{"date":"2006-02-07","estimated":1.66,"reported":1.44,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":7905,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":7906,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":7907,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":7908,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":7909,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":7910,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":7911,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":7912,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":7913,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":7914,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":7915,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":7916,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":7917,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":7918,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":7919,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":7920,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":7921,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":7922,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":7923,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":7924,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":7925,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":7926,"close":67.81,"high":68.3,"low":67.47,"open":68.11,"volume":3149300}]},{"date":"2005-10-19","estimated":1.72,"reported":1.52,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7830,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":7831,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":7832,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":7833,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":7834,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":7835,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":7836,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":7837,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":7838,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":7839,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":7840,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7841,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":7842,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":7843,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":7844,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":7845,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":7846,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":7847,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":7848,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":7849,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":7850,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":7851,"close":67.3,"high":67.32,"low":66.29,"open":66.29,"volume":3431700}]},{"date":"2005-07-26","estimated":1.56,"reported":1.64,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7770,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7771,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":7772,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":7773,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":7774,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":7775,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":7776,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":7777,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":7778,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":7779,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":7780,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7781,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":7782,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":7783,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":7784,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":7785,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":7786,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":7787,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":7788,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":7789,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":7790,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":7791,"close":70.18,"high":70.78,"low":69.94,"open":70.65,"volume":5171600}]},{"date":"2005-04-26","estimated":1.29,"reported":1.39,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7707,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7708,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7709,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7710,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7711,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7712,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7713,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7714,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7715,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7716,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7717,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7718,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7719,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7720,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7721,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7722,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7723,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7724,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7725,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7726,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7727,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7728,"close":61.46,"high":61.9,"low":61.32,"open":61.45,"volume":2676000}]},{"date":"2005-02-08","estimated":1.3,"reported":1.33,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":7654,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7655,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7656,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7657,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7658,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7659,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7660,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7661,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7662,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7663,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7664,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7665,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7666,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7667,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7668,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7669,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7670,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7671,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7672,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7673,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7674,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7675,"close":63.9,"high":64.08,"low":63.32,"open":63.5,"volume":3059200}]},{"date":"2004-10-27","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7583,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7584,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7585,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7586,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7587,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7588,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7589,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7590,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7591,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7592,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7593,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7594,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7595,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7596,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7597,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7598,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7599,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7600,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7601,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7602,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7603,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7604,"close":59.12,"high":59.26,"low":58.47,"open":58.8,"volume":2476100}]},{"date":"2004-07-27","estimated":1.16,"reported":1.14,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":7518,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7519,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7520,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7521,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7522,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7523,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7524,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7525,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7526,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7527,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7528,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7529,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7530,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7531,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7532,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7533,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7534,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7535,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7536,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7537,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7538,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7539,"close":55.45,"high":55.95,"low":55.4,"open":55.75,"volume":2858400}]},{"date":"2004-04-27","estimated":1,"reported":0.96,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":7456,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7457,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7458,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7459,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7460,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7461,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7462,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7463,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7464,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7465,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7466,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7467,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7468,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7469,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7470,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7471,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7472,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7473,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7474,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7475,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7476,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7477,"close":52.65,"high":52.7,"low":51.7,"open":51.75,"volume":4100300}]},{"date":"2004-02-10","estimated":0.84,"reported":0.72,"pre":[{"timestamp":1075127400,"date":"2004-01-26","index":7403,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7404,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7405,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7406,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7407,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7408,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7409,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7410,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7411,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7412,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7413,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7414,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7415,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7416,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7417,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7418,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7419,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7420,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7421,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7422,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7423,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7424,"close":48.74,"high":48.77,"low":48.45,"open":48.65,"volume":2055200}]},{"date":"2003-10-28","estimated":0.83,"reported":0.78,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":7332,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7333,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7334,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7335,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7336,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7337,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7338,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7339,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7340,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7341,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7342,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7343,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7344,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7345,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7346,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7347,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7348,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7349,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7350,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7351,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7352,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7353,"close":42.6,"high":42.73,"low":42.33,"open":42.33,"volume":1732300}]},{"date":"2003-07-29","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1058189400,"date":"2003-07-14","index":7268,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7269,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7270,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7271,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7272,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7273,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7274,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7275,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7276,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7277,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7278,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7279,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7280,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7281,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7282,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7283,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7284,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7285,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7286,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7287,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7288,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7289,"close":42.7,"high":43.34,"low":42.59,"open":43.3,"volume":5201500}]},{"date":"2003-04-29","estimated":0.94,"reported":1,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":7205,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7206,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7207,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7208,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7209,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7210,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7211,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7212,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7213,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7214,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7215,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7216,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7217,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7218,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7219,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7220,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7221,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7222,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7223,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7224,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7225,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7226,"close":40.96,"high":40.97,"low":40.2,"open":40.2,"volume":4178800}]},{"date":"2003-02-11","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1043677800,"date":"2003-01-27","index":7152,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7153,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7154,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7155,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7156,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7157,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7158,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7159,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7160,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7161,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7162,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7163,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7164,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7165,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7166,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7167,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7168,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7169,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7170,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7171,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7172,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7173,"close":38.79,"high":39.59,"low":38.39,"open":39.59,"volume":3442200}]},{"date":"2002-10-29","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1034602200,"date":"2002-10-14","index":7081,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7082,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7083,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7084,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7085,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7086,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7087,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7088,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7089,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7090,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7091,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7092,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7093,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7094,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7095,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7096,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7097,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7098,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7099,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7100,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7101,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7102,"close":38.65,"high":38.95,"low":38.5,"open":38.82,"volume":2465700}]},{"date":"2002-07-30","estimated":0.63,"reported":0.59,"pre":[{"timestamp":1026739800,"date":"2002-07-15","index":7017,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":7018,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":7019,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":7020,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":7021,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":7022,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7023,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7024,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7025,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7026,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7027,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7028,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7029,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7030,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7031,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7032,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7033,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7034,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7035,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7036,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7037,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7038,"close":46.65,"high":47.47,"low":46.2,"open":46.2,"volume":1810800}]},{"date":"2002-04-30","estimated":0.43,"reported":0.42,"pre":[{"timestamp":1018877400,"date":"2002-04-15","index":6954,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":6955,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":6956,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":6957,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":6958,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":6959,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":6960,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":6961,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":6962,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":6963,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":6964,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":6965,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":6966,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":6967,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":6968,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":6969,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":6970,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":6971,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":6972,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":6973,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":6974,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":6975,"close":52.45,"high":52.68,"low":52.22,"open":52.63,"volume":3100600}]},{"date":"2002-02-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1012228200,"date":"2002-01-28","index":6901,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":6902,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":6903,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":6904,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":6905,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":6906,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":6907,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":6908,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":6909,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":6910,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":6911,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":6912,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":6913,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":6914,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":6915,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":6916,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":6917,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":6918,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":6919,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":6920,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":6921,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":6922,"close":49.81,"high":50.51,"low":49.72,"open":50.27,"volume":2905300}]},{"date":"2001-11-06","estimated":0.78,"reported":0.81,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":6835,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":6836,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":6837,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":6838,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":6839,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":6840,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":6841,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":6842,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":6843,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":6844,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":6845,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":6846,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":6847,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":6848,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":6849,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":6850,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":6851,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":6852,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":6853,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":6854,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":6855,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":6856,"close":45.08,"high":45.26,"low":44.61,"open":45,"volume":4276300}]},{"date":"2001-08-07","estimated":0.98,"reported":1.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":6775,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":6776,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":6777,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":6778,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":6779,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":6780,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":6781,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":6782,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":6783,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":6784,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":6785,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":6786,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":6787,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":6788,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":6789,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":6790,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":6791,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":6792,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":6793,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":6794,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":6795,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":6796,"close":51.85,"high":52.2,"low":51.56,"open":51.65,"volume":3684500}]},{"date":"2001-05-08","estimated":1.02,"reported":1.1,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":6712,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6713,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6714,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6715,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6716,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6717,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6718,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6719,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6720,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6721,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6722,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6723,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6724,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6725,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6726,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6727,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6728,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6729,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6730,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6731,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6732,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6733,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]},{"date":"2001-02-13","estimated":1.01,"reported":1.1,"pre":[{"timestamp":980778600,"date":"2001-01-29","index":6654,"close":51.15,"high":52.15,"low":51.13,"open":52.15,"volume":2324400},{"timestamp":980865000,"date":"2001-01-30","index":6655,"close":50.83,"high":50.97,"low":50.6,"open":50.85,"volume":3609400},{"timestamp":980951400,"date":"2001-01-31","index":6656,"close":51.5,"high":51.75,"low":50.81,"open":50.83,"volume":3430300},{"timestamp":981037800,"date":"2001-02-01","index":6657,"close":51.75,"high":51.89,"low":51.2,"open":51.8,"volume":2011700},{"timestamp":981124200,"date":"2001-02-02","index":6658,"close":52,"high":52,"low":51.51,"open":51.7,"volume":1577500},{"timestamp":981383400,"date":"2001-02-05","index":6659,"close":52.84,"high":53.1,"low":52.52,"open":52.8,"volume":2443600},{"timestamp":981469800,"date":"2001-02-06","index":6660,"close":52.51,"high":52.75,"low":52.1,"open":52.4,"volume":1835200},{"timestamp":981556200,"date":"2001-02-07","index":6661,"close":51.9,"high":52.45,"low":51.85,"open":52.4,"volume":2058000},{"timestamp":981642600,"date":"2001-02-08","index":6662,"close":51.98,"high":52.21,"low":51.61,"open":52,"volume":1991000},{"timestamp":981729000,"date":"2001-02-09","index":6663,"close":53.16,"high":53.3,"low":52.6,"open":52.65,"volume":2528500},{"timestamp":981988200,"date":"2001-02-12","index":6664,"close":53.49,"high":53.5,"low":52.52,"open":52.64,"volume":2007400}],"post":[{"timestamp":982074600,"date":"2001-02-13","index":6665,"close":51,"high":51.7,"low":50.9,"open":51.2,"volume":3578900},{"timestamp":982161000,"date":"2001-02-14","index":6666,"close":51.05,"high":51.43,"low":50.58,"open":50.65,"volume":2728400},{"timestamp":982247400,"date":"2001-02-15","index":6667,"close":49.85,"high":50.28,"low":49.59,"open":49.6,"volume":4318000},{"timestamp":982333800,"date":"2001-02-16","index":6668,"close":49.65,"high":50.2,"low":49.1,"open":50,"volume":5095800},{"timestamp":982679400,"date":"2001-02-20","index":6669,"close":49.55,"high":50.2,"low":49.27,"open":49.95,"volume":1946500},{"timestamp":982765800,"date":"2001-02-21","index":6670,"close":48.73,"high":49.7,"low":48.05,"open":49.18,"volume":1957700},{"timestamp":982852200,"date":"2001-02-22","index":6671,"close":48.9,"high":49.59,"low":48.67,"open":49.15,"volume":2478000},{"timestamp":982938600,"date":"2001-02-23","index":6672,"close":48.85,"high":49.15,"low":48.55,"open":48.7,"volume":1774900},{"timestamp":983197800,"date":"2001-02-26","index":6673,"close":49.55,"high":49.59,"low":48.9,"open":49,"volume":1037700},{"timestamp":983284200,"date":"2001-02-27","index":6674,"close":49.6,"high":50,"low":49.42,"open":49.82,"volume":2183800},{"timestamp":983370600,"date":"2001-02-28","index":6675,"close":49.6,"high":49.96,"low":49.24,"open":49.85,"volume":1746700}]},{"date":"2000-11-07","estimated":0.97,"reported":1.01,"pre":[{"timestamp":972307800,"date":"2000-10-23","index":6588,"close":53.94,"high":54.5,"low":53.25,"open":54.5,"volume":1690300},{"timestamp":972394200,"date":"2000-10-24","index":6589,"close":53.38,"high":53.88,"low":53.25,"open":53.81,"volume":2535100},{"timestamp":972480600,"date":"2000-10-25","index":6590,"close":51.94,"high":52.94,"low":51.75,"open":52.94,"volume":2626700},{"timestamp":972567000,"date":"2000-10-26","index":6591,"close":52,"high":52.19,"low":51.69,"open":51.88,"volume":3961800},{"timestamp":972653400,"date":"2000-10-27","index":6592,"close":50.5,"high":51.94,"low":50.13,"open":51.94,"volume":4519300},{"timestamp":972916200,"date":"2000-10-30","index":6593,"close":51,"high":51.19,"low":49.81,"open":49.88,"volume":3358900},{"timestamp":973002600,"date":"2000-10-31","index":6594,"close":50.94,"high":51.56,"low":50.56,"open":51.5,"volume":3046300},{"timestamp":973089000,"date":"2000-11-01","index":6595,"close":51.88,"high":52.13,"low":51,"open":51,"volume":4620200},{"timestamp":973175400,"date":"2000-11-02","index":6596,"close":49.88,"high":50.69,"low":49.88,"open":50.69,"volume":2828300},{"timestamp":973261800,"date":"2000-11-03","index":6597,"close":49.19,"high":49.5,"low":48.69,"open":49.44,"volume":6370300},{"timestamp":973521000,"date":"2000-11-06","index":6598,"close":49.06,"high":49.63,"low":48.69,"open":49.63,"volume":3845800}],"post":[{"timestamp":973607400,"date":"2000-11-07","index":6599,"close":49.25,"high":49.75,"low":49.13,"open":49.25,"volume":3767700},{"timestamp":973693800,"date":"2000-11-08","index":6600,"close":49.31,"high":49.63,"low":49.06,"open":49.13,"volume":3121900},{"timestamp":973780200,"date":"2000-11-09","index":6601,"close":50.38,"high":50.38,"low":49.75,"open":49.94,"volume":3338800},{"timestamp":973866600,"date":"2000-11-10","index":6602,"close":50.69,"high":51,"low":50.44,"open":50.94,"volume":2802200},{"timestamp":974125800,"date":"2000-11-13","index":6603,"close":49.94,"high":51.13,"low":49.88,"open":50.75,"volume":4127600},{"timestamp":974212200,"date":"2000-11-14","index":6604,"close":51.25,"high":51.38,"low":50.13,"open":50.25,"volume":4127600},{"timestamp":974298600,"date":"2000-11-15","index":6605,"close":51.56,"high":51.81,"low":51.38,"open":51.63,"volume":3479800},{"timestamp":974385000,"date":"2000-11-16","index":6606,"close":51.31,"high":51.94,"low":51.19,"open":51.81,"volume":3576600},{"timestamp":974471400,"date":"2000-11-17","index":6607,"close":51.25,"high":51.31,"low":50.75,"open":50.94,"volume":2736700},{"timestamp":974730600,"date":"2000-11-20","index":6608,"close":50.38,"high":51.13,"low":50.31,"open":51,"volume":1556300},{"timestamp":974817000,"date":"2000-11-21","index":6609,"close":51.56,"high":51.69,"low":51,"open":51,"volume":1518300}]}] diff --git a/data/BP_partial.json b/data/BP_partial.json index 66f828793..43929d0d8 100644 --- a/data/BP_partial.json +++ b/data/BP_partial.json @@ -1 +1 @@ -[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12554,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12555,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12556,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12557,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12558,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12559,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12560,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12561,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12562,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12563,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12564,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12565,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12566,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12567,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12568,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12569,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12570,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12571,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12572,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12573,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12574,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12575,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12497,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12498,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12499,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12500,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12501,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12502,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12503,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12504,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12505,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12506,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12507,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12508,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12509,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12510,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12511,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12512,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12513,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12514,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12515,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12516,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12517,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12518,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12434,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12435,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12436,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12437,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12438,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12439,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12440,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12441,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12442,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12443,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12444,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12445,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12446,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12447,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12448,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12449,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12450,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12451,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12452,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12453,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12454,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12455,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12368,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12369,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12370,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12371,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12372,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12373,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12374,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12375,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12376,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12377,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12378,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12379,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12380,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12381,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12382,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12383,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12384,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12385,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12386,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12387,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12388,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12389,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12304,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12305,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12306,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12307,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12308,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12309,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12310,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12311,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12312,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12313,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12314,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12315,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12316,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12317,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12318,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12319,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12320,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12321,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12322,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12323,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12324,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12325,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12242,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12243,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12244,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12245,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12246,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12247,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12248,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12249,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12250,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12251,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12252,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12253,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12254,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12255,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12256,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12257,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12258,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12259,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12260,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12261,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12262,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12263,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12184,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12185,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12186,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12187,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12188,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12189,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12190,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12191,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12192,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12193,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12194,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12195,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12196,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12197,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12198,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12199,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12200,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12201,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12202,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12203,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12204,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12205,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12118,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12119,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12120,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12121,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12122,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12123,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12124,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12125,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12126,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12127,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12128,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12129,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12130,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12131,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12132,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12133,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12134,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12135,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12136,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12137,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12138,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12139,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12054,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12055,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12056,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12057,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12058,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12059,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12060,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12061,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12062,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12063,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12064,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12065,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12066,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12067,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12068,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12069,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12070,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12071,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12072,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12073,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12074,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12075,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11992,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11993,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11994,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11995,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11996,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11997,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11998,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11999,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12000,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12001,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":12002,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12003,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12004,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12005,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12006,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12007,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12008,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12009,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12010,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12011,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12012,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12013,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11934,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11935,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11936,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11937,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11938,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11939,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11940,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11941,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11942,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11943,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11944,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11945,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11946,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11947,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11948,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11949,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11950,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11951,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11952,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11953,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11954,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11955,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11867,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11868,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11869,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11870,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11871,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11872,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11873,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11874,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11875,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11876,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11877,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11878,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11879,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11880,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11881,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11882,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11883,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11884,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11885,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11886,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11887,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11888,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11803,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11804,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11805,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11806,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11807,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11808,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11809,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11810,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11811,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11812,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11813,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11814,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11815,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11816,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11817,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11818,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11819,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11820,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11821,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11822,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11823,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11824,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11735,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11736,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11737,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11738,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11739,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11740,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11741,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11742,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11743,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11744,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11745,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11746,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11747,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11748,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11749,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11750,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11751,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11752,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11753,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11754,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11755,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11756,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11677,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11678,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11679,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11680,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11681,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11682,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11683,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11684,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11685,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11686,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11687,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11688,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11689,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11690,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11691,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11692,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11693,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11694,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11695,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11696,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11697,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11698,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11611,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11612,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11613,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11614,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11615,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11616,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11617,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11618,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11619,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11620,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11621,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11622,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11623,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11624,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11625,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11626,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11627,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11628,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11629,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11630,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11631,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11632,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11552,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11553,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11554,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11555,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11556,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11557,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11558,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11559,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11560,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11561,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11562,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11563,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11564,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11565,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11566,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11567,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11568,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11569,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11570,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11571,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11572,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11573,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11484,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11485,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11486,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11487,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11488,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11489,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11490,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11491,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11492,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11493,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11494,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11495,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11496,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11497,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11498,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11499,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11500,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11501,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11502,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11503,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11504,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11505,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11426,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11427,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11428,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11429,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11430,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11431,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11432,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11433,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11434,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11435,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11436,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11437,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11438,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11439,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11440,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11441,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11442,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11443,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11444,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11445,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11446,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11447,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11360,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11361,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11362,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11363,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11364,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11365,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11366,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11367,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11368,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11369,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11370,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11371,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11372,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11373,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11374,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11375,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11376,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11377,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11378,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11379,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11380,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11381,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]}] +[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.89,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12554,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12555,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12556,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12557,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12558,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12559,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12560,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12561,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12562,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12563,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12564,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12565,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12566,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12567,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12568,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12569,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12570,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12571,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12572,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12573,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12574,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12575,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12497,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12498,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12499,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12500,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12501,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12502,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12503,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12504,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12505,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12506,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12507,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12508,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12509,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12510,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12511,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12512,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12513,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12514,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12515,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12516,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12517,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12518,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12434,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12435,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12436,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12437,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12438,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12439,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12440,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12441,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12442,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12443,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12444,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12445,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12446,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12447,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12448,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12449,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12450,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12451,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12452,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12453,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12454,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12455,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12368,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12369,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12370,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12371,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12372,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12373,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12374,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12375,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12376,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12377,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12378,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12379,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12380,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12381,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12382,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12383,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12384,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12385,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12386,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12387,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12388,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12389,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12304,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12305,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12306,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12307,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12308,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12309,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12310,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12311,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12312,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12313,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12314,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12315,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12316,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12317,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12318,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12319,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12320,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12321,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12322,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12323,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12324,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12325,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12242,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12243,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12244,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12245,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12246,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12247,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12248,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12249,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12250,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12251,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12252,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12253,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12254,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12255,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12256,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12257,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12258,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12259,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12260,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12261,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12262,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12263,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12184,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12185,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12186,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12187,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12188,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12189,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12190,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12191,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12192,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12193,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12194,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12195,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12196,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12197,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12198,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12199,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12200,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12201,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12202,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12203,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12204,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12205,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12118,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12119,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12120,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12121,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12122,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12123,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12124,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12125,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12126,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12127,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12128,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12129,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12130,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12131,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12132,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12133,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12134,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12135,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12136,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12137,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12138,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12139,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12054,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12055,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12056,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12057,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12058,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12059,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12060,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12061,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12062,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12063,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12064,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12065,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12066,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12067,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12068,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12069,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12070,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12071,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12072,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12073,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12074,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12075,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11992,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11993,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11994,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11995,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11996,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11997,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11998,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11999,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12000,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12001,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":12002,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12003,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12004,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12005,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12006,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12007,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12008,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12009,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12010,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12011,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12012,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12013,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11934,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11935,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11936,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11937,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11938,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11939,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11940,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11941,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11942,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11943,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11944,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11945,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11946,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11947,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11948,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11949,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11950,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11951,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11952,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11953,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11954,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11955,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11867,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11868,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11869,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11870,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11871,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11872,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11873,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11874,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11875,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11876,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11877,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11878,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11879,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11880,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11881,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11882,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11883,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11884,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11885,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11886,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11887,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11888,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11803,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11804,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11805,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11806,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11807,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11808,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11809,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11810,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11811,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11812,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11813,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11814,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11815,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11816,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11817,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11818,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11819,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11820,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11821,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11822,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11823,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11824,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11735,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11736,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11737,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11738,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11739,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11740,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11741,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11742,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11743,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11744,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11745,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11746,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11747,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11748,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11749,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11750,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11751,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11752,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11753,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11754,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11755,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11756,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11677,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11678,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11679,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11680,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11681,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11682,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11683,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11684,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11685,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11686,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11687,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11688,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11689,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11690,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11691,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11692,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11693,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11694,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11695,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11696,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11697,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11698,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11611,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11612,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11613,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11614,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11615,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11616,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11617,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11618,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11619,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11620,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11621,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11622,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11623,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11624,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11625,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11626,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11627,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11628,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11629,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11630,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11631,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11632,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11552,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11553,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11554,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11555,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11556,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11557,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11558,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11559,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11560,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11561,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11562,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11563,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11564,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11565,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11566,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11567,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11568,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11569,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11570,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11571,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11572,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11573,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11484,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11485,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11486,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11487,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11488,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11489,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11490,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11491,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11492,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11493,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11494,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11495,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11496,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11497,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11498,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11499,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11500,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11501,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11502,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11503,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11504,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11505,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11426,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11427,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11428,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11429,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11430,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11431,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11432,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11433,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11434,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11435,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11436,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11437,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11438,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11439,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11440,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11441,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11442,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11443,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11444,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11445,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11446,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11447,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11360,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11361,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11362,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11363,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11364,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11365,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11366,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11367,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11368,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11369,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11370,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11371,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11372,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11373,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11374,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11375,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11376,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11377,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11378,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11379,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11380,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11381,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]}] diff --git a/data/COST_full.json b/data/COST_full.json index 3ed2531c8..d3dd5dfe1 100644 --- a/data/COST_full.json +++ b/data/COST_full.json @@ -1 +1 @@ -[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.85,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200},{"timestamp":1727098200,"date":"2024-09-23","index":9628,"close":917.08,"high":919.5,"low":900.78,"open":906.98,"volume":1697600},{"timestamp":1727184600,"date":"2024-09-24","index":9629,"close":901.54,"high":912.77,"low":897.53,"open":912.01,"volume":2432600},{"timestamp":1727271000,"date":"2024-09-25","index":9630,"close":908.42,"high":910.36,"low":901.13,"open":903,"volume":1728100},{"timestamp":1727357400,"date":"2024-09-26","index":9631,"close":901.44,"high":909.24,"low":898.13,"open":905.3,"volume":2738600}],"post":[{"timestamp":1727443800,"date":"2024-09-27","index":9632,"close":885.62,"high":893.49,"low":874,"open":893.26,"volume":3457800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-09-05","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]},{"date":"2019-10-03","estimated":2.54,"reported":2.69,"pre":[{"timestamp":1568899800,"date":"2019-09-19","index":8368,"close":287.83,"high":289.76,"low":284.71,"open":289.49,"volume":3004700},{"timestamp":1568986200,"date":"2019-09-20","index":8369,"close":286.36,"high":289.41,"low":286.14,"open":288.75,"volume":3409500},{"timestamp":1569245400,"date":"2019-09-23","index":8370,"close":287.57,"high":288.13,"low":285.75,"open":286.36,"volume":2025400},{"timestamp":1569331800,"date":"2019-09-24","index":8371,"close":287.91,"high":292.62,"low":286.4,"open":289.3,"volume":2483200},{"timestamp":1569418200,"date":"2019-09-25","index":8372,"close":288.51,"high":289.68,"low":286.87,"open":288.26,"volume":1827800},{"timestamp":1569504600,"date":"2019-09-26","index":8373,"close":288.26,"high":289.81,"low":286.6,"open":289.43,"volume":1877300},{"timestamp":1569591000,"date":"2019-09-27","index":8374,"close":285.95,"high":289.53,"low":284.4,"open":289.53,"volume":1538100},{"timestamp":1569850200,"date":"2019-09-30","index":8375,"close":288.11,"high":288.62,"low":286.57,"open":287.7,"volume":2151500},{"timestamp":1569936600,"date":"2019-10-01","index":8376,"close":283.93,"high":288.68,"low":283.18,"open":288.04,"volume":2648900},{"timestamp":1570023000,"date":"2019-10-02","index":8377,"close":285.11,"high":285.79,"low":282.22,"open":283.23,"volume":2480600},{"timestamp":1570109400,"date":"2019-10-03","index":8378,"close":289,"high":290.86,"low":281.6,"open":285.39,"volume":3590200}],"post":[{"timestamp":1570195800,"date":"2019-10-04","index":8379,"close":291.67,"high":291.95,"low":283.32,"open":287.85,"volume":4513300},{"timestamp":1570455000,"date":"2019-10-07","index":8380,"close":293.41,"high":295.69,"low":290.5,"open":291.04,"volume":1988700},{"timestamp":1570541400,"date":"2019-10-08","index":8381,"close":291.89,"high":295.58,"low":290.45,"open":292.95,"volume":2201100},{"timestamp":1570627800,"date":"2019-10-09","index":8382,"close":296.9,"high":298.57,"low":293.11,"open":293.11,"volume":2235500},{"timestamp":1570714200,"date":"2019-10-10","index":8383,"close":297.14,"high":299.48,"low":296.26,"open":298.63,"volume":1637500},{"timestamp":1570800600,"date":"2019-10-11","index":8384,"close":297.6,"high":300.76,"low":297.36,"open":298.07,"volume":1855500},{"timestamp":1571059800,"date":"2019-10-14","index":8385,"close":297.52,"high":300.34,"low":297.5,"open":298,"volume":1297600},{"timestamp":1571146200,"date":"2019-10-15","index":8386,"close":298.39,"high":299.64,"low":297.23,"open":298.32,"volume":1580700},{"timestamp":1571232600,"date":"2019-10-16","index":8387,"close":298.78,"high":298.97,"low":295.08,"open":296.8,"volume":1811100},{"timestamp":1571319000,"date":"2019-10-17","index":8388,"close":302.4,"high":302.61,"low":298.85,"open":298.85,"volume":1734600},{"timestamp":1571405400,"date":"2019-10-18","index":8389,"close":302.86,"high":304,"low":300.98,"open":302,"volume":1853900}]},{"date":"2019-05-30","estimated":1.82,"reported":1.89,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":8280,"close":244.67,"high":245.4,"low":241.23,"open":242.11,"volume":1194800},{"timestamp":1558013400,"date":"2019-05-16","index":8281,"close":247.44,"high":249.73,"low":245.21,"open":245.63,"volume":1800600},{"timestamp":1558099800,"date":"2019-05-17","index":8282,"close":248.35,"high":250.05,"low":245.59,"open":245.88,"volume":1672000},{"timestamp":1558359000,"date":"2019-05-20","index":8283,"close":248.9,"high":249.94,"low":247.15,"open":247.15,"volume":1600500},{"timestamp":1558445400,"date":"2019-05-21","index":8284,"close":249.93,"high":250.83,"low":248.1,"open":249.11,"volume":1504200},{"timestamp":1558531800,"date":"2019-05-22","index":8285,"close":249.51,"high":251.01,"low":249.14,"open":251.01,"volume":1242300},{"timestamp":1558618200,"date":"2019-05-23","index":8286,"close":248.53,"high":249.92,"low":247.18,"open":248.63,"volume":1822800},{"timestamp":1558704600,"date":"2019-05-24","index":8287,"close":247.3,"high":249.56,"low":246.77,"open":249.11,"volume":1340200},{"timestamp":1559050200,"date":"2019-05-28","index":8288,"close":246.31,"high":250.2,"low":246.14,"open":248.58,"volume":3164100},{"timestamp":1559136600,"date":"2019-05-29","index":8289,"close":240.69,"high":244.77,"low":238.91,"open":244.13,"volume":2594900},{"timestamp":1559223000,"date":"2019-05-30","index":8290,"close":241.54,"high":243.58,"low":240.75,"open":242.15,"volume":2030300}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":8291,"close":239.58,"high":240.66,"low":233.05,"open":238.98,"volume":4058100},{"timestamp":1559568600,"date":"2019-06-03","index":8292,"close":241.07,"high":241.54,"low":238.08,"open":239.78,"volume":2512500},{"timestamp":1559655000,"date":"2019-06-04","index":8293,"close":245.61,"high":245.82,"low":242.5,"open":243,"volume":1761500},{"timestamp":1559741400,"date":"2019-06-05","index":8294,"close":247.96,"high":248.76,"low":245.02,"open":246.1,"volume":1825500},{"timestamp":1559827800,"date":"2019-06-06","index":8295,"close":251.21,"high":251.94,"low":247.74,"open":248,"volume":1487800},{"timestamp":1559914200,"date":"2019-06-07","index":8296,"close":256.01,"high":256.6,"low":251.02,"open":251.16,"volume":2270200},{"timestamp":1560173400,"date":"2019-06-10","index":8297,"close":256.85,"high":258.83,"low":256.11,"open":256.4,"volume":1839500},{"timestamp":1560259800,"date":"2019-06-11","index":8298,"close":257.11,"high":259.62,"low":256.21,"open":258.91,"volume":1613500},{"timestamp":1560346200,"date":"2019-06-12","index":8299,"close":257.23,"high":258.75,"low":255.77,"open":257.58,"volume":1071700},{"timestamp":1560432600,"date":"2019-06-13","index":8300,"close":259.71,"high":259.87,"low":257.55,"open":257.71,"volume":1228500},{"timestamp":1560519000,"date":"2019-06-14","index":8301,"close":260.15,"high":261.2,"low":258.91,"open":260,"volume":1287800}]},{"date":"2019-03-07","estimated":1.69,"reported":2.01,"pre":[{"timestamp":1550759400,"date":"2019-02-21","index":8222,"close":215.23,"high":216.72,"low":214.33,"open":216.6,"volume":1615300},{"timestamp":1550845800,"date":"2019-02-22","index":8223,"close":216.29,"high":216.59,"low":214.25,"open":215.17,"volume":1542500},{"timestamp":1551105000,"date":"2019-02-25","index":8224,"close":217.05,"high":219.09,"low":216.55,"open":217.37,"volume":1794000},{"timestamp":1551191400,"date":"2019-02-26","index":8225,"close":217.61,"high":218.91,"low":216.13,"open":216.89,"volume":1884100},{"timestamp":1551277800,"date":"2019-02-27","index":8226,"close":218.05,"high":218.86,"low":216.45,"open":216.51,"volume":1482700},{"timestamp":1551364200,"date":"2019-02-28","index":8227,"close":218.74,"high":219.69,"low":217.52,"open":218.49,"volume":2055600},{"timestamp":1551450600,"date":"2019-03-01","index":8228,"close":219.44,"high":220.57,"low":215.77,"open":219.76,"volume":2178200},{"timestamp":1551709800,"date":"2019-03-04","index":8229,"close":218.41,"high":221.08,"low":215.87,"open":220.43,"volume":2444700},{"timestamp":1551796200,"date":"2019-03-05","index":8230,"close":219.82,"high":221.61,"low":218.9,"open":218.91,"volume":2160200},{"timestamp":1551882600,"date":"2019-03-06","index":8231,"close":219.23,"high":221.91,"low":218.23,"open":220.5,"volume":1985300},{"timestamp":1551969000,"date":"2019-03-07","index":8232,"close":216.79,"high":219.39,"low":216.22,"open":218.13,"volume":3279100}],"post":[{"timestamp":1552055400,"date":"2019-03-08","index":8233,"close":227.82,"high":228.7,"low":223.77,"open":225.48,"volume":6782700},{"timestamp":1552311000,"date":"2019-03-11","index":8234,"close":229.69,"high":229.91,"low":227.06,"open":227.53,"volume":3748400},{"timestamp":1552397400,"date":"2019-03-12","index":8235,"close":232.96,"high":233.4,"low":229.9,"open":230.32,"volume":2647100},{"timestamp":1552483800,"date":"2019-03-13","index":8236,"close":236.38,"high":237.45,"low":232.95,"open":234.25,"volume":2421200},{"timestamp":1552570200,"date":"2019-03-14","index":8237,"close":233.84,"high":236.38,"low":233.28,"open":236.13,"volume":2300300},{"timestamp":1552656600,"date":"2019-03-15","index":8238,"close":233.6,"high":235.65,"low":233.18,"open":234.17,"volume":5075400},{"timestamp":1552915800,"date":"2019-03-18","index":8239,"close":236.59,"high":236.68,"low":233.49,"open":233.58,"volume":1735400},{"timestamp":1553002200,"date":"2019-03-19","index":8240,"close":237.05,"high":238.05,"low":236.29,"open":237.52,"volume":1852300},{"timestamp":1553088600,"date":"2019-03-20","index":8241,"close":236.98,"high":238.49,"low":235.78,"open":237.03,"volume":1499500},{"timestamp":1553175000,"date":"2019-03-21","index":8242,"close":239.54,"high":239.85,"low":236.55,"open":236.68,"volume":1617000},{"timestamp":1553261400,"date":"2019-03-22","index":8243,"close":237.56,"high":240.34,"low":236.9,"open":239.75,"volume":1873600}]},{"date":"2018-12-13","estimated":1.62,"reported":1.61,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8166,"close":230.34,"high":230.46,"low":222.19,"open":222.78,"volume":2765600},{"timestamp":1543501800,"date":"2018-11-29","index":8167,"close":231,"high":231.59,"low":228.36,"open":229,"volume":1478700},{"timestamp":1543588200,"date":"2018-11-30","index":8168,"close":231.28,"high":233.39,"low":229.7,"open":231.69,"volume":2764000},{"timestamp":1543847400,"date":"2018-12-03","index":8169,"close":232.08,"high":232.2,"low":228.21,"open":230.72,"volume":2481500},{"timestamp":1543933800,"date":"2018-12-04","index":8170,"close":226.35,"high":233.3,"low":225.56,"open":232.11,"volume":3418600},{"timestamp":1544106600,"date":"2018-12-06","index":8171,"close":233.2,"high":233.86,"low":226.6,"open":227.94,"volume":4029800},{"timestamp":1544193000,"date":"2018-12-07","index":8172,"close":224.86,"high":233.81,"low":223.03,"open":233.15,"volume":2881900},{"timestamp":1544452200,"date":"2018-12-10","index":8173,"close":222.66,"high":225.2,"low":219.11,"open":224.54,"volume":2650000},{"timestamp":1544538600,"date":"2018-12-11","index":8174,"close":226.5,"high":227.25,"low":224,"open":225.12,"volume":2466800},{"timestamp":1544625000,"date":"2018-12-12","index":8175,"close":227.8,"high":230.45,"low":227.07,"open":228.35,"volume":2891400},{"timestamp":1544711400,"date":"2018-12-13","index":8176,"close":226.51,"high":229.62,"low":225.48,"open":228.84,"volume":2170200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8177,"close":207.06,"high":219,"low":205.51,"open":218,"volume":8822300},{"timestamp":1545057000,"date":"2018-12-17","index":8178,"close":202.23,"high":208,"low":200.66,"open":206.68,"volume":4739400},{"timestamp":1545143400,"date":"2018-12-18","index":8179,"close":202.99,"high":204.67,"low":201.57,"open":203.09,"volume":3308500},{"timestamp":1545229800,"date":"2018-12-19","index":8180,"close":201.41,"high":207,"low":199.86,"open":203.5,"volume":3369600},{"timestamp":1545316200,"date":"2018-12-20","index":8181,"close":197.13,"high":200.7,"low":193.68,"open":200.33,"volume":4250900},{"timestamp":1545402600,"date":"2018-12-21","index":8182,"close":194.52,"high":200.7,"low":194.32,"open":197.16,"volume":5080200},{"timestamp":1545661800,"date":"2018-12-24","index":8183,"close":189.99,"high":195.33,"low":189.8,"open":193.9,"volume":2031700},{"timestamp":1545834600,"date":"2018-12-26","index":8184,"close":198.63,"high":198.78,"low":189.51,"open":190.82,"volume":3268800},{"timestamp":1545921000,"date":"2018-12-27","index":8185,"close":201.08,"high":201.13,"low":193.96,"open":196.96,"volume":2705900},{"timestamp":1546007400,"date":"2018-12-28","index":8186,"close":202.04,"high":204.95,"low":199.59,"open":201.82,"volume":2037800},{"timestamp":1546266600,"date":"2018-12-31","index":8187,"close":203.71,"high":204.39,"low":201.38,"open":203.38,"volume":1729400}]},{"date":"2018-10-04","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1537450200,"date":"2018-09-20","index":8118,"close":233.92,"high":235,"low":232.32,"open":234.6,"volume":1910100},{"timestamp":1537536600,"date":"2018-09-21","index":8119,"close":234.76,"high":235.84,"low":234.01,"open":234.37,"volume":3717800},{"timestamp":1537795800,"date":"2018-09-24","index":8120,"close":233.34,"high":234.85,"low":232.9,"open":234.19,"volume":1530400},{"timestamp":1537882200,"date":"2018-09-25","index":8121,"close":232.93,"high":234.66,"low":232.73,"open":234.03,"volume":1889700},{"timestamp":1537968600,"date":"2018-09-26","index":8122,"close":233.81,"high":235.66,"low":233.45,"open":233.57,"volume":2008500},{"timestamp":1538055000,"date":"2018-09-27","index":8123,"close":234,"high":235.67,"low":232.34,"open":233.7,"volume":1421400},{"timestamp":1538141400,"date":"2018-09-28","index":8124,"close":234.88,"high":235.47,"low":233.79,"open":233.86,"volume":1602800},{"timestamp":1538400600,"date":"2018-10-01","index":8125,"close":234.65,"high":236.53,"low":234.43,"open":235.81,"volume":1673100},{"timestamp":1538487000,"date":"2018-10-02","index":8126,"close":236.35,"high":237.57,"low":233.87,"open":234.1,"volume":1647600},{"timestamp":1538573400,"date":"2018-10-03","index":8127,"close":233.2,"high":237.31,"low":232.73,"open":236.62,"volume":2322300},{"timestamp":1538659800,"date":"2018-10-04","index":8128,"close":231.68,"high":234,"low":230.66,"open":233.26,"volume":2862800}],"post":[{"timestamp":1538746200,"date":"2018-10-05","index":8129,"close":218.82,"high":227.06,"low":217.79,"open":225,"volume":7379000},{"timestamp":1539005400,"date":"2018-10-08","index":8130,"close":223.93,"high":224.5,"low":219.26,"open":219.34,"volume":3863500},{"timestamp":1539091800,"date":"2018-10-09","index":8131,"close":224.17,"high":225.15,"low":222.56,"open":224.15,"volume":2502800},{"timestamp":1539178200,"date":"2018-10-10","index":8132,"close":221.05,"high":225,"low":221.04,"open":224.1,"volume":3021400},{"timestamp":1539264600,"date":"2018-10-11","index":8133,"close":221.82,"high":225.32,"low":220.93,"open":222.91,"volume":3650900},{"timestamp":1539351000,"date":"2018-10-12","index":8134,"close":226.95,"high":227.62,"low":223.39,"open":225.2,"volume":3130500},{"timestamp":1539610200,"date":"2018-10-15","index":8135,"close":224.51,"high":226.94,"low":224.25,"open":226.25,"volume":2441900},{"timestamp":1539696600,"date":"2018-10-16","index":8136,"close":227.68,"high":228.26,"low":224.32,"open":224.87,"volume":2541800},{"timestamp":1539783000,"date":"2018-10-17","index":8137,"close":228.49,"high":228.88,"low":225.51,"open":228.45,"volume":2129300},{"timestamp":1539869400,"date":"2018-10-18","index":8138,"close":228.58,"high":230.65,"low":226.25,"open":228.54,"volume":2624600},{"timestamp":1539955800,"date":"2018-10-19","index":8139,"close":229.67,"high":230.63,"low":228.72,"open":228.9,"volume":2099800}]},{"date":"2018-05-31","estimated":1.69,"reported":1.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":8030,"close":198.71,"high":199.35,"low":195,"open":196.07,"volume":2163200},{"timestamp":1526563800,"date":"2018-05-17","index":8031,"close":199.6,"high":201.35,"low":197.89,"open":199.06,"volume":2391000},{"timestamp":1526650200,"date":"2018-05-18","index":8032,"close":198.96,"high":199.52,"low":197.78,"open":199.5,"volume":1624600},{"timestamp":1526909400,"date":"2018-05-21","index":8033,"close":199.62,"high":201.34,"low":199.09,"open":199.6,"volume":1202800},{"timestamp":1526995800,"date":"2018-05-22","index":8034,"close":198.97,"high":201.77,"low":198.83,"open":199.72,"volume":1563600},{"timestamp":1527082200,"date":"2018-05-23","index":8035,"close":198.14,"high":199.09,"low":196.77,"open":199.09,"volume":1635100},{"timestamp":1527168600,"date":"2018-05-24","index":8036,"close":198.89,"high":199.09,"low":196.82,"open":198.29,"volume":1176300},{"timestamp":1527255000,"date":"2018-05-25","index":8037,"close":198.36,"high":200.22,"low":197.82,"open":198.89,"volume":1331000},{"timestamp":1527600600,"date":"2018-05-29","index":8038,"close":196.74,"high":198.84,"low":196,"open":198.1,"volume":2298100},{"timestamp":1527687000,"date":"2018-05-30","index":8039,"close":199.64,"high":200.53,"low":197.75,"open":198.16,"volume":2390900},{"timestamp":1527773400,"date":"2018-05-31","index":8040,"close":198.24,"high":200.7,"low":197.7,"open":200.22,"volume":4822800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":8041,"close":197.13,"high":198.99,"low":195,"open":195.45,"volume":4056400},{"timestamp":1528119000,"date":"2018-06-04","index":8042,"close":198.62,"high":199.04,"low":197.25,"open":197.32,"volume":1870600},{"timestamp":1528205400,"date":"2018-06-05","index":8043,"close":197.84,"high":199.35,"low":196.99,"open":199.22,"volume":1868500},{"timestamp":1528291800,"date":"2018-06-06","index":8044,"close":197.66,"high":198.4,"low":196.7,"open":198.01,"volume":2066900},{"timestamp":1528378200,"date":"2018-06-07","index":8045,"close":202.57,"high":202.88,"low":199.41,"open":200.5,"volume":2735000},{"timestamp":1528464600,"date":"2018-06-08","index":8046,"close":203.76,"high":204.01,"low":201,"open":201.51,"volume":2052500},{"timestamp":1528723800,"date":"2018-06-11","index":8047,"close":204.5,"high":204.89,"low":203.42,"open":203.76,"volume":1684800},{"timestamp":1528810200,"date":"2018-06-12","index":8048,"close":204.88,"high":205.08,"low":203.23,"open":204.25,"volume":1384800},{"timestamp":1528896600,"date":"2018-06-13","index":8049,"close":204.11,"high":205.83,"low":203.21,"open":204.92,"volume":1665800},{"timestamp":1528983000,"date":"2018-06-14","index":8050,"close":205.12,"high":205.73,"low":204.29,"open":204.87,"volume":1685000},{"timestamp":1529069400,"date":"2018-06-15","index":8051,"close":207.32,"high":207.67,"low":204.57,"open":205.4,"volume":3879600}]},{"date":"2018-03-07","estimated":1.47,"reported":1.42,"pre":[{"timestamp":1519223400,"date":"2018-02-21","index":7971,"close":185.75,"high":189.14,"low":185.69,"open":188.53,"volume":1747200},{"timestamp":1519309800,"date":"2018-02-22","index":7972,"close":186.59,"high":188.33,"low":185.66,"open":186.35,"volume":1360100},{"timestamp":1519396200,"date":"2018-02-23","index":7973,"close":189.81,"high":189.85,"low":185.91,"open":187.83,"volume":1561700},{"timestamp":1519655400,"date":"2018-02-26","index":7974,"close":192.81,"high":193.1,"low":189.93,"open":190.1,"volume":1852400},{"timestamp":1519741800,"date":"2018-02-27","index":7975,"close":190.1,"high":195.52,"low":190.1,"open":193.45,"volume":2170400},{"timestamp":1519828200,"date":"2018-02-28","index":7976,"close":190.9,"high":193.76,"low":190.89,"open":191.6,"volume":2179800},{"timestamp":1519914600,"date":"2018-03-01","index":7977,"close":189.03,"high":192.99,"low":187.32,"open":191.31,"volume":2447700},{"timestamp":1520001000,"date":"2018-03-02","index":7978,"close":189.33,"high":190.39,"low":187.22,"open":187.48,"volume":2275900},{"timestamp":1520260200,"date":"2018-03-05","index":7979,"close":191.48,"high":191.98,"low":187.5,"open":188.45,"volume":2155800},{"timestamp":1520346600,"date":"2018-03-06","index":7980,"close":191.46,"high":192.25,"low":190.07,"open":192.14,"volume":2458700},{"timestamp":1520433000,"date":"2018-03-07","index":7981,"close":187.36,"high":189.75,"low":184.78,"open":189.21,"volume":5157100}],"post":[{"timestamp":1520519400,"date":"2018-03-08","index":7982,"close":185.69,"high":186.35,"low":183.08,"open":186.19,"volume":6061500},{"timestamp":1520605800,"date":"2018-03-09","index":7983,"close":188.58,"high":188.64,"low":184.22,"open":186.5,"volume":3288100},{"timestamp":1520861400,"date":"2018-03-12","index":7984,"close":189.37,"high":190.1,"low":187.55,"open":188.27,"volume":2394100},{"timestamp":1520947800,"date":"2018-03-13","index":7985,"close":187.46,"high":190.12,"low":186.8,"open":190.05,"volume":1964300},{"timestamp":1521034200,"date":"2018-03-14","index":7986,"close":184.63,"high":189.01,"low":183.5,"open":188.78,"volume":2866000},{"timestamp":1521120600,"date":"2018-03-15","index":7987,"close":185.51,"high":186.57,"low":184.16,"open":184.82,"volume":1811300},{"timestamp":1521207000,"date":"2018-03-16","index":7988,"close":185.87,"high":186.25,"low":184.47,"open":186.18,"volume":3569400},{"timestamp":1521466200,"date":"2018-03-19","index":7989,"close":184.15,"high":185.98,"low":182.81,"open":185.63,"volume":2493200},{"timestamp":1521552600,"date":"2018-03-20","index":7990,"close":187.35,"high":187.58,"low":184.6,"open":185.1,"volume":1852500},{"timestamp":1521639000,"date":"2018-03-21","index":7991,"close":186.07,"high":187.89,"low":186.06,"open":186.83,"volume":2048300},{"timestamp":1521725400,"date":"2018-03-22","index":7992,"close":182.64,"high":185.55,"low":182.5,"open":184.9,"volume":2489800}]},{"date":"2017-12-14","estimated":1.34,"reported":1.36,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7916,"close":184.43,"high":184.9,"low":180.22,"open":180.43,"volume":7716600},{"timestamp":1512138600,"date":"2017-12-01","index":7917,"close":185.13,"high":185.18,"low":181.13,"open":183.26,"volume":4034400},{"timestamp":1512397800,"date":"2017-12-04","index":7918,"close":189.56,"high":189.88,"low":186.56,"open":187.22,"volume":5774200},{"timestamp":1512484200,"date":"2017-12-05","index":7919,"close":187.82,"high":191.22,"low":186.85,"open":189.67,"volume":3182800},{"timestamp":1512570600,"date":"2017-12-06","index":7920,"close":187.22,"high":187.98,"low":185.51,"open":187.62,"volume":3569200},{"timestamp":1512657000,"date":"2017-12-07","index":7921,"close":186.2,"high":187.8,"low":185.56,"open":186.51,"volume":2240800},{"timestamp":1512743400,"date":"2017-12-08","index":7922,"close":188.07,"high":188.53,"low":185.95,"open":186.79,"volume":1772500},{"timestamp":1513002600,"date":"2017-12-11","index":7923,"close":188.86,"high":188.9,"low":187.04,"open":188.21,"volume":1964100},{"timestamp":1513089000,"date":"2017-12-12","index":7924,"close":188.3,"high":189.12,"low":186.8,"open":186.96,"volume":3365700},{"timestamp":1513175400,"date":"2017-12-13","index":7925,"close":188.28,"high":190.12,"low":187.8,"open":188.53,"volume":3062900},{"timestamp":1513261800,"date":"2017-12-14","index":7926,"close":186.53,"high":189.74,"low":186.17,"open":188.58,"volume":3743200}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7927,"close":192.73,"high":195.35,"low":192,"open":193.41,"volume":8452900},{"timestamp":1513607400,"date":"2017-12-18","index":7928,"close":192.31,"high":194.35,"low":191.9,"open":192.63,"volume":3492300},{"timestamp":1513693800,"date":"2017-12-19","index":7929,"close":188.33,"high":193,"low":187,"open":192.91,"volume":3959900},{"timestamp":1513780200,"date":"2017-12-20","index":7930,"close":187.51,"high":189.26,"low":185.4,"open":189.04,"volume":3894400},{"timestamp":1513866600,"date":"2017-12-21","index":7931,"close":186.8,"high":188.4,"low":186.58,"open":188,"volume":1908100},{"timestamp":1513953000,"date":"2017-12-22","index":7932,"close":186.63,"high":187.48,"low":185.97,"open":187.27,"volume":1078300},{"timestamp":1514298600,"date":"2017-12-26","index":7933,"close":186.55,"high":187.34,"low":186.12,"open":186.19,"volume":1120000},{"timestamp":1514385000,"date":"2017-12-27","index":7934,"close":186.3,"high":187.06,"low":185.8,"open":186.85,"volume":1175200},{"timestamp":1514471400,"date":"2017-12-28","index":7935,"close":186.62,"high":187.02,"low":186.19,"open":186.57,"volume":1017000},{"timestamp":1514557800,"date":"2017-12-29","index":7936,"close":186.12,"high":187.6,"low":185.93,"open":186.46,"volume":2028000},{"timestamp":1514903400,"date":"2018-01-02","index":7937,"close":188.32,"high":190.68,"low":186.74,"open":187.23,"volume":2509300}]},{"date":"2017-10-05","estimated":2.02,"reported":2.08,"pre":[{"timestamp":1506000600,"date":"2017-09-21","index":7867,"close":161.48,"high":162.93,"low":160.4,"open":162.93,"volume":1738800},{"timestamp":1506087000,"date":"2017-09-22","index":7868,"close":161.29,"high":162,"low":160.37,"open":160.9,"volume":1535900},{"timestamp":1506346200,"date":"2017-09-25","index":7869,"close":162.33,"high":162.7,"low":160.52,"open":160.83,"volume":1799600},{"timestamp":1506432600,"date":"2017-09-26","index":7870,"close":164.07,"high":164.73,"low":162.59,"open":162.71,"volume":2370400},{"timestamp":1506519000,"date":"2017-09-27","index":7871,"close":164.42,"high":165.32,"low":163.38,"open":164.49,"volume":2053100},{"timestamp":1506605400,"date":"2017-09-28","index":7872,"close":163.9,"high":164.95,"low":163.54,"open":164.47,"volume":1730200},{"timestamp":1506691800,"date":"2017-09-29","index":7873,"close":164.29,"high":165.07,"low":163.76,"open":163.9,"volume":1852300},{"timestamp":1506951000,"date":"2017-10-02","index":7874,"close":165.89,"high":166.42,"low":164.29,"open":164.92,"volume":2267100},{"timestamp":1507037400,"date":"2017-10-03","index":7875,"close":165.08,"high":167.29,"low":165.03,"open":166.32,"volume":2839400},{"timestamp":1507123800,"date":"2017-10-04","index":7876,"close":165.21,"high":165.93,"low":164.69,"open":165.23,"volume":1918600},{"timestamp":1507210200,"date":"2017-10-05","index":7877,"close":167.07,"high":167.12,"low":165.25,"open":165.86,"volume":4715400}],"post":[{"timestamp":1507296600,"date":"2017-10-06","index":7878,"close":157.09,"high":159.46,"low":156.54,"open":159,"volume":18001200},{"timestamp":1507555800,"date":"2017-10-09","index":7879,"close":154.61,"high":157.75,"low":154.11,"open":157.01,"volume":7028800},{"timestamp":1507642200,"date":"2017-10-10","index":7880,"close":156.87,"high":157.36,"low":155.08,"open":155.67,"volume":5420200},{"timestamp":1507728600,"date":"2017-10-11","index":7881,"close":157.87,"high":158.96,"low":157.06,"open":157.3,"volume":3859300},{"timestamp":1507815000,"date":"2017-10-12","index":7882,"close":157.22,"high":157.99,"low":156.36,"open":157.87,"volume":3596300},{"timestamp":1507901400,"date":"2017-10-13","index":7883,"close":159.85,"high":160.08,"low":157.09,"open":157.42,"volume":3634500},{"timestamp":1508160600,"date":"2017-10-16","index":7884,"close":158.81,"high":159.8,"low":158.32,"open":159.38,"volume":2453700},{"timestamp":1508247000,"date":"2017-10-17","index":7885,"close":158.38,"high":159.27,"low":157.57,"open":159,"volume":2426800},{"timestamp":1508333400,"date":"2017-10-18","index":7886,"close":157.55,"high":158.84,"low":157.31,"open":158.84,"volume":3011300},{"timestamp":1508419800,"date":"2017-10-19","index":7887,"close":158.46,"high":158.76,"low":157,"open":157.14,"volume":2981700},{"timestamp":1508506200,"date":"2017-10-20","index":7888,"close":160.77,"high":161.01,"low":158.51,"open":158.97,"volume":3993200}]},{"date":"2017-05-25","estimated":1.31,"reported":1.4,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":7775,"close":171.26,"high":171.55,"low":170.1,"open":170.78,"volume":2106000},{"timestamp":1494595800,"date":"2017-05-12","index":7776,"close":170.88,"high":171.85,"low":170.32,"open":171.29,"volume":1586800},{"timestamp":1494855000,"date":"2017-05-15","index":7777,"close":171.57,"high":171.98,"low":170.3,"open":170.3,"volume":1733600},{"timestamp":1494941400,"date":"2017-05-16","index":7778,"close":171,"high":171.96,"low":170.63,"open":171.96,"volume":1129200},{"timestamp":1495027800,"date":"2017-05-17","index":7779,"close":169.15,"high":171.5,"low":169.06,"open":170.66,"volume":2201400},{"timestamp":1495114200,"date":"2017-05-18","index":7780,"close":170.72,"high":171.02,"low":169.69,"open":170.08,"volume":1589700},{"timestamp":1495200600,"date":"2017-05-19","index":7781,"close":171.64,"high":172.43,"low":170.81,"open":171.35,"volume":1871800},{"timestamp":1495459800,"date":"2017-05-22","index":7782,"close":172.4,"high":173.24,"low":171.63,"open":172.24,"volume":1594100},{"timestamp":1495546200,"date":"2017-05-23","index":7783,"close":172.47,"high":173.54,"low":172.32,"open":172.97,"volume":1788000},{"timestamp":1495632600,"date":"2017-05-24","index":7784,"close":173.01,"high":173.13,"low":171.8,"open":172.95,"volume":1420800},{"timestamp":1495719000,"date":"2017-05-25","index":7785,"close":174.73,"high":175.05,"low":173.3,"open":173.47,"volume":2726900}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":7786,"close":177.86,"high":180.34,"low":177.52,"open":180.25,"volume":4471300},{"timestamp":1496151000,"date":"2017-05-30","index":7787,"close":178.92,"high":179.39,"low":177.5,"open":177.68,"volume":2086300},{"timestamp":1496237400,"date":"2017-05-31","index":7788,"close":180.43,"high":180.47,"low":178.78,"open":179.24,"volume":2456200},{"timestamp":1496323800,"date":"2017-06-01","index":7789,"close":180.63,"high":181.1,"low":179.86,"open":180.81,"volume":2028300},{"timestamp":1496410200,"date":"2017-06-02","index":7790,"close":180.97,"high":181.25,"low":179.87,"open":180.58,"volume":2239900},{"timestamp":1496669400,"date":"2017-06-05","index":7791,"close":182.08,"high":182.21,"low":180.6,"open":181.1,"volume":1561100},{"timestamp":1496755800,"date":"2017-06-06","index":7792,"close":181.45,"high":182.72,"low":181.01,"open":181.7,"volume":2248900},{"timestamp":1496842200,"date":"2017-06-07","index":7793,"close":182.2,"high":182.24,"low":181.14,"open":181.44,"volume":1246200},{"timestamp":1496928600,"date":"2017-06-08","index":7794,"close":181.41,"high":182.5,"low":180.84,"open":181.92,"volume":1823600},{"timestamp":1497015000,"date":"2017-06-09","index":7795,"close":180.38,"high":181.93,"low":179.92,"open":181.71,"volume":2167600},{"timestamp":1497274200,"date":"2017-06-12","index":7796,"close":179.64,"high":180.87,"low":178.79,"open":179.58,"volume":2395200}]},{"date":"2017-03-02","estimated":1.36,"reported":1.17,"pre":[{"timestamp":1487169000,"date":"2017-02-15","index":7716,"close":175,"high":175,"low":173.06,"open":173.18,"volume":2346500},{"timestamp":1487255400,"date":"2017-02-16","index":7717,"close":175.75,"high":175.83,"low":174.51,"open":175.1,"volume":2206500},{"timestamp":1487341800,"date":"2017-02-17","index":7718,"close":175.86,"high":176.5,"low":174.48,"open":175.47,"volume":2424400},{"timestamp":1487687400,"date":"2017-02-21","index":7719,"close":176.94,"high":177,"low":176,"open":176.55,"volume":2317000},{"timestamp":1487773800,"date":"2017-02-22","index":7720,"close":176.51,"high":177.09,"low":175.07,"open":177.07,"volume":1815200},{"timestamp":1487860200,"date":"2017-02-23","index":7721,"close":175.85,"high":177.04,"low":175.21,"open":176.52,"volume":2599900},{"timestamp":1487946600,"date":"2017-02-24","index":7722,"close":177.56,"high":177.71,"low":175.12,"open":175.22,"volume":1684300},{"timestamp":1488205800,"date":"2017-02-27","index":7723,"close":177.62,"high":177.85,"low":176.55,"open":177.33,"volume":2340400},{"timestamp":1488292200,"date":"2017-02-28","index":7724,"close":177.18,"high":177.87,"low":175.48,"open":176.95,"volume":2992100},{"timestamp":1488378600,"date":"2017-03-01","index":7725,"close":177.86,"high":178.71,"low":177.22,"open":177.37,"volume":2352300},{"timestamp":1488465000,"date":"2017-03-02","index":7726,"close":177.98,"high":178.25,"low":176.51,"open":177.5,"volume":3190300}],"post":[{"timestamp":1488551400,"date":"2017-03-03","index":7727,"close":170.26,"high":171.89,"low":169.9,"open":170.7,"volume":10396500},{"timestamp":1488810600,"date":"2017-03-06","index":7728,"close":166.73,"high":170.33,"low":166.11,"open":169.41,"volume":5793600},{"timestamp":1488897000,"date":"2017-03-07","index":7729,"close":167,"high":168.62,"low":166.54,"open":166.54,"volume":2811900},{"timestamp":1488983400,"date":"2017-03-08","index":7730,"close":166.24,"high":167.41,"low":166.16,"open":167,"volume":2375900},{"timestamp":1489069800,"date":"2017-03-09","index":7731,"close":165.77,"high":166.79,"low":165.12,"open":166.4,"volume":1993700},{"timestamp":1489156200,"date":"2017-03-10","index":7732,"close":165.37,"high":166.5,"low":164.98,"open":166.49,"volume":2164200},{"timestamp":1489411800,"date":"2017-03-13","index":7733,"close":164.55,"high":165.11,"low":164.3,"open":164.85,"volume":2127700},{"timestamp":1489498200,"date":"2017-03-14","index":7734,"close":165.24,"high":165.32,"low":164.1,"open":164.21,"volume":1974400},{"timestamp":1489584600,"date":"2017-03-15","index":7735,"close":166.54,"high":166.54,"low":164.83,"open":165.57,"volume":2079700},{"timestamp":1489671000,"date":"2017-03-16","index":7736,"close":167.06,"high":167.67,"low":166.26,"open":166.78,"volume":2726600},{"timestamp":1489757400,"date":"2017-03-17","index":7737,"close":167.81,"high":168.35,"low":167.07,"open":168.06,"volume":3976000}]},{"date":"2016-12-07","estimated":1.19,"reported":1.17,"pre":[{"timestamp":1479825000,"date":"2016-11-22","index":7659,"close":152.67,"high":153.05,"low":151.21,"open":151.93,"volume":1954200},{"timestamp":1479911400,"date":"2016-11-23","index":7660,"close":151.6,"high":153.34,"low":151.18,"open":152.75,"volume":2166900},{"timestamp":1480084200,"date":"2016-11-25","index":7661,"close":151.88,"high":153.42,"low":151.71,"open":151.89,"volume":886800},{"timestamp":1480343400,"date":"2016-11-28","index":7662,"close":151.25,"high":152.43,"low":151.01,"open":151.05,"volume":1733500},{"timestamp":1480429800,"date":"2016-11-29","index":7663,"close":151.48,"high":152.22,"low":151.33,"open":151.62,"volume":1496800},{"timestamp":1480516200,"date":"2016-11-30","index":7664,"close":150.11,"high":151.54,"low":150.07,"open":151.13,"volume":2750500},{"timestamp":1480602600,"date":"2016-12-01","index":7665,"close":151.74,"high":152.88,"low":150.11,"open":150.11,"volume":2305200},{"timestamp":1480689000,"date":"2016-12-02","index":7666,"close":152.09,"high":152.87,"low":151.43,"open":151.99,"volume":1829200},{"timestamp":1480948200,"date":"2016-12-05","index":7667,"close":151.77,"high":152.23,"low":150.78,"open":152.09,"volume":2432100},{"timestamp":1481034600,"date":"2016-12-06","index":7668,"close":151.01,"high":152.08,"low":150.42,"open":151.85,"volume":2245400},{"timestamp":1481121000,"date":"2016-12-07","index":7669,"close":153.85,"high":153.91,"low":150.48,"open":150.6,"volume":2811300}],"post":[{"timestamp":1481207400,"date":"2016-12-08","index":7670,"close":157.59,"high":160.9,"low":156.6,"open":156.64,"volume":5504300},{"timestamp":1481293800,"date":"2016-12-09","index":7671,"close":159.7,"high":159.83,"low":157.26,"open":157.28,"volume":2614700},{"timestamp":1481553000,"date":"2016-12-12","index":7672,"close":160.33,"high":161.28,"low":158.56,"open":158.6,"volume":2299200},{"timestamp":1481639400,"date":"2016-12-13","index":7673,"close":159.77,"high":162.04,"low":159.14,"open":160.85,"volume":3583300},{"timestamp":1481725800,"date":"2016-12-14","index":7674,"close":158.99,"high":160.45,"low":158.25,"open":160.05,"volume":2119100},{"timestamp":1481812200,"date":"2016-12-15","index":7675,"close":160.11,"high":161.5,"low":159.07,"open":159.35,"volume":1811100},{"timestamp":1481898600,"date":"2016-12-16","index":7676,"close":160.41,"high":161.25,"low":159.85,"open":160.49,"volume":3767100},{"timestamp":1482157800,"date":"2016-12-19","index":7677,"close":163.46,"high":164.53,"low":161.65,"open":162.01,"volume":3231900},{"timestamp":1482244200,"date":"2016-12-20","index":7678,"close":163.86,"high":164.95,"low":163.5,"open":164.32,"volume":2204600},{"timestamp":1482330600,"date":"2016-12-21","index":7679,"close":163.04,"high":164.03,"low":163.02,"open":163.6,"volume":1313400},{"timestamp":1482417000,"date":"2016-12-22","index":7680,"close":162.07,"high":163.67,"low":161.92,"open":163.66,"volume":1965900}]},{"date":"2016-09-29","estimated":1.73,"reported":1.77,"pre":[{"timestamp":1473946200,"date":"2016-09-15","index":7611,"close":152.67,"high":152.97,"low":150.11,"open":150.72,"volume":2284300},{"timestamp":1474032600,"date":"2016-09-16","index":7612,"close":152.35,"high":152.66,"low":151.14,"open":151.96,"volume":2842000},{"timestamp":1474291800,"date":"2016-09-19","index":7613,"close":151.79,"high":153.03,"low":151.6,"open":152.13,"volume":1321300},{"timestamp":1474378200,"date":"2016-09-20","index":7614,"close":152.17,"high":152.71,"low":151.67,"open":152.43,"volume":1396700},{"timestamp":1474464600,"date":"2016-09-21","index":7615,"close":152.7,"high":152.9,"low":151.25,"open":152.59,"volume":1535100},{"timestamp":1474551000,"date":"2016-09-22","index":7616,"close":153.15,"high":154.28,"low":152.68,"open":153.03,"volume":2502200},{"timestamp":1474637400,"date":"2016-09-23","index":7617,"close":152.53,"high":153.77,"low":152.17,"open":153.15,"volume":2282100},{"timestamp":1474896600,"date":"2016-09-26","index":7618,"close":151.19,"high":152.28,"low":151.01,"open":152.08,"volume":1862200},{"timestamp":1474983000,"date":"2016-09-27","index":7619,"close":150.45,"high":151.77,"low":150,"open":151.42,"volume":2569000},{"timestamp":1475069400,"date":"2016-09-28","index":7620,"close":149.41,"high":150.67,"low":148.94,"open":150.6,"volume":2626300},{"timestamp":1475155800,"date":"2016-09-29","index":7621,"close":147.49,"high":149.69,"low":147.2,"open":149.19,"volume":4501300}],"post":[{"timestamp":1475242200,"date":"2016-09-30","index":7622,"close":152.51,"high":154.85,"low":151.6,"open":151.79,"volume":7318100},{"timestamp":1475501400,"date":"2016-10-03","index":7623,"close":151.01,"high":152.25,"low":150.32,"open":152.22,"volume":3197100},{"timestamp":1475587800,"date":"2016-10-04","index":7624,"close":150.48,"high":151.62,"low":149.49,"open":151.47,"volume":2840500},{"timestamp":1475674200,"date":"2016-10-05","index":7625,"close":149.98,"high":150.92,"low":149.83,"open":150.63,"volume":2377700},{"timestamp":1475760600,"date":"2016-10-06","index":7626,"close":149.47,"high":150.64,"low":149,"open":150.23,"volume":2465500},{"timestamp":1475847000,"date":"2016-10-07","index":7627,"close":149.99,"high":150.19,"low":148.79,"open":149.77,"volume":2282100},{"timestamp":1476106200,"date":"2016-10-10","index":7628,"close":150.28,"high":150.85,"low":149.75,"open":150.35,"volume":1587700},{"timestamp":1476192600,"date":"2016-10-11","index":7629,"close":151.01,"high":151.14,"low":149.51,"open":149.67,"volume":2596800},{"timestamp":1476279000,"date":"2016-10-12","index":7630,"close":150.46,"high":151.49,"low":150.39,"open":150.97,"volume":1664500},{"timestamp":1476365400,"date":"2016-10-13","index":7631,"close":150.22,"high":151.34,"low":149.72,"open":149.93,"volume":1795300},{"timestamp":1476451800,"date":"2016-10-14","index":7632,"close":150.15,"high":151,"low":149.28,"open":150.18,"volume":1745000}]},{"date":"2016-05-25","estimated":1.22,"reported":1.24,"pre":[{"timestamp":1462973400,"date":"2016-05-11","index":7523,"close":147.12,"high":148.69,"low":146.58,"open":148.39,"volume":2812700},{"timestamp":1463059800,"date":"2016-05-12","index":7524,"close":146.72,"high":147.77,"low":146.32,"open":147.32,"volume":2860400},{"timestamp":1463146200,"date":"2016-05-13","index":7525,"close":144.5,"high":146.72,"low":144.3,"open":146.33,"volume":2993600},{"timestamp":1463405400,"date":"2016-05-16","index":7526,"close":145.79,"high":146.58,"low":143.4,"open":144.5,"volume":2615000},{"timestamp":1463491800,"date":"2016-05-17","index":7527,"close":143.6,"high":146.24,"low":143.22,"open":145.5,"volume":2928900},{"timestamp":1463578200,"date":"2016-05-18","index":7528,"close":141.29,"high":141.66,"low":138.57,"open":140.18,"volume":5717000},{"timestamp":1463664600,"date":"2016-05-19","index":7529,"close":142.7,"high":143.08,"low":141.42,"open":142.45,"volume":2830500},{"timestamp":1463751000,"date":"2016-05-20","index":7530,"close":142.69,"high":143.5,"low":142.02,"open":142.73,"volume":2088400},{"timestamp":1464010200,"date":"2016-05-23","index":7531,"close":142.01,"high":144,"low":141.91,"open":142.84,"volume":1828400},{"timestamp":1464096600,"date":"2016-05-24","index":7532,"close":142.57,"high":143.48,"low":142.38,"open":142.57,"volume":2813100},{"timestamp":1464183000,"date":"2016-05-25","index":7533,"close":144.54,"high":145.68,"low":142.51,"open":142.62,"volume":4156700}],"post":[{"timestamp":1464269400,"date":"2016-05-26","index":7534,"close":149.71,"high":153.88,"low":147.7,"open":149.01,"volume":7679400},{"timestamp":1464355800,"date":"2016-05-27","index":7535,"close":149.08,"high":150.77,"low":148.11,"open":150.24,"volume":3349800},{"timestamp":1464701400,"date":"2016-05-31","index":7536,"close":148.77,"high":149.88,"low":147.63,"open":149.57,"volume":3738900},{"timestamp":1464787800,"date":"2016-06-01","index":7537,"close":152.52,"high":153,"low":150.32,"open":150.5,"volume":3487300},{"timestamp":1464874200,"date":"2016-06-02","index":7538,"close":151.51,"high":151.51,"low":148.55,"open":150.05,"volume":3957600},{"timestamp":1464960600,"date":"2016-06-03","index":7539,"close":151.71,"high":151.78,"low":150.27,"open":150.3,"volume":1964200},{"timestamp":1465219800,"date":"2016-06-06","index":7540,"close":152.24,"high":152.49,"low":151.71,"open":151.83,"volume":1961600},{"timestamp":1465306200,"date":"2016-06-07","index":7541,"close":152.62,"high":153.85,"low":151.9,"open":152.08,"volume":2113000},{"timestamp":1465392600,"date":"2016-06-08","index":7542,"close":153.37,"high":153.47,"low":152.05,"open":152.68,"volume":1528300},{"timestamp":1465479000,"date":"2016-06-09","index":7543,"close":154.05,"high":154.14,"low":152.92,"open":153,"volume":1812100},{"timestamp":1465565400,"date":"2016-06-10","index":7544,"close":154.87,"high":155.15,"low":152.94,"open":153,"volume":3266500}]},{"date":"2016-03-02","estimated":1.28,"reported":1.24,"pre":[{"timestamp":1455719400,"date":"2016-02-17","index":7464,"close":150.91,"high":151.98,"low":148.91,"open":149.75,"volume":2174600},{"timestamp":1455805800,"date":"2016-02-18","index":7465,"close":148.65,"high":149.84,"low":146.82,"open":149.13,"volume":2894300},{"timestamp":1455892200,"date":"2016-02-19","index":7466,"close":148.7,"high":149.14,"low":146.85,"open":149,"volume":2471700},{"timestamp":1456151400,"date":"2016-02-22","index":7467,"close":150.06,"high":150.18,"low":148.49,"open":149.63,"volume":2161300},{"timestamp":1456237800,"date":"2016-02-23","index":7468,"close":150.36,"high":151.76,"low":149.12,"open":149.89,"volume":1850600},{"timestamp":1456324200,"date":"2016-02-24","index":7469,"close":153.87,"high":154.41,"low":149.66,"open":150.03,"volume":2590100},{"timestamp":1456410600,"date":"2016-02-25","index":7470,"close":154.72,"high":154.88,"low":152.86,"open":154.69,"volume":1746900},{"timestamp":1456497000,"date":"2016-02-26","index":7471,"close":149.68,"high":153.41,"low":148.76,"open":153.09,"volume":3800800},{"timestamp":1456756200,"date":"2016-02-29","index":7472,"close":150.03,"high":152.3,"low":149.69,"open":149.99,"volume":3115800},{"timestamp":1456842600,"date":"2016-03-01","index":7473,"close":150.52,"high":151.2,"low":149.38,"open":150.4,"volume":2681400},{"timestamp":1456929000,"date":"2016-03-02","index":7474,"close":152.79,"high":152.95,"low":150.39,"open":151.13,"volume":2947600}],"post":[{"timestamp":1457015400,"date":"2016-03-03","index":7475,"close":151.6,"high":151.96,"low":147.38,"open":148.56,"volume":5552600},{"timestamp":1457101800,"date":"2016-03-04","index":7476,"close":150.9,"high":151.77,"low":150.03,"open":151.74,"volume":2155600},{"timestamp":1457361000,"date":"2016-03-07","index":7477,"close":148.17,"high":150.89,"low":147.6,"open":149.96,"volume":3159600},{"timestamp":1457447400,"date":"2016-03-08","index":7478,"close":150.95,"high":151.92,"low":147.1,"open":147.66,"volume":3156300},{"timestamp":1457533800,"date":"2016-03-09","index":7479,"close":153.05,"high":153.5,"low":151.31,"open":151.35,"volume":2395300},{"timestamp":1457620200,"date":"2016-03-10","index":7480,"close":152.87,"high":154.69,"low":151.05,"open":153.21,"volume":1413000},{"timestamp":1457706600,"date":"2016-03-11","index":7481,"close":152.71,"high":154,"low":151.4,"open":153.85,"volume":1829900},{"timestamp":1457962200,"date":"2016-03-14","index":7482,"close":152.67,"high":153.3,"low":151.65,"open":152.26,"volume":1218400},{"timestamp":1458048600,"date":"2016-03-15","index":7483,"close":154.18,"high":154.42,"low":151.8,"open":151.8,"volume":1398500},{"timestamp":1458135000,"date":"2016-03-16","index":7484,"close":154.06,"high":155,"low":152.63,"open":153.7,"volume":1485500},{"timestamp":1458221400,"date":"2016-03-17","index":7485,"close":153.84,"high":154.74,"low":153.59,"open":153.82,"volume":1583200}]},{"date":"2015-12-08","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":7407,"close":163.45,"high":163.9,"low":162.73,"open":163.53,"volume":1174300},{"timestamp":1448375400,"date":"2015-11-24","index":7408,"close":162.19,"high":163.92,"low":161,"open":162.26,"volume":2799500},{"timestamp":1448461800,"date":"2015-11-25","index":7409,"close":162.39,"high":163,"low":161.14,"open":162.04,"volume":1828000},{"timestamp":1448634600,"date":"2015-11-27","index":7410,"close":163.58,"high":164.41,"low":162.49,"open":163.11,"volume":866300},{"timestamp":1448893800,"date":"2015-11-30","index":7411,"close":161.42,"high":164.44,"low":160.79,"open":164.17,"volume":3063800},{"timestamp":1448980200,"date":"2015-12-01","index":7412,"close":161.29,"high":163.04,"low":160.74,"open":162.02,"volume":1939700},{"timestamp":1449066600,"date":"2015-12-02","index":7413,"close":161.09,"high":162.44,"low":160.63,"open":161.71,"volume":1585700},{"timestamp":1449153000,"date":"2015-12-03","index":7414,"close":163.67,"high":166.1,"low":163.31,"open":164.51,"volume":3440000},{"timestamp":1449239400,"date":"2015-12-04","index":7415,"close":166.8,"high":167.24,"low":164.01,"open":164.12,"volume":2578600},{"timestamp":1449498600,"date":"2015-12-07","index":7416,"close":167.12,"high":167.5,"low":165.55,"open":167.33,"volume":2791900},{"timestamp":1449585000,"date":"2015-12-08","index":7417,"close":168.87,"high":169.73,"low":165.87,"open":166.74,"volume":3158500}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":7418,"close":159.72,"high":163.89,"low":158.22,"open":162.72,"volume":9527000},{"timestamp":1449757800,"date":"2015-12-10","index":7419,"close":161.86,"high":163.41,"low":160.61,"open":160.93,"volume":3653300},{"timestamp":1449844200,"date":"2015-12-11","index":7420,"close":160.02,"high":161.2,"low":159.36,"open":159.73,"volume":2511200},{"timestamp":1450103400,"date":"2015-12-14","index":7421,"close":161.84,"high":161.88,"low":159.41,"open":160.09,"volume":2427300},{"timestamp":1450189800,"date":"2015-12-15","index":7422,"close":161.29,"high":163.74,"low":160.72,"open":163.32,"volume":2378700},{"timestamp":1450276200,"date":"2015-12-16","index":7423,"close":162.76,"high":163.25,"low":160,"open":161.95,"volume":2196300},{"timestamp":1450362600,"date":"2015-12-17","index":7424,"close":160.68,"high":163.58,"low":160.6,"open":162.44,"volume":1703900},{"timestamp":1450449000,"date":"2015-12-18","index":7425,"close":157.7,"high":160.68,"low":157.6,"open":159.79,"volume":4295800},{"timestamp":1450708200,"date":"2015-12-21","index":7426,"close":159.39,"high":159.43,"low":157.33,"open":158.81,"volume":1453500},{"timestamp":1450794600,"date":"2015-12-22","index":7427,"close":161.23,"high":161.39,"low":159.03,"open":159.9,"volume":1742100},{"timestamp":1450881000,"date":"2015-12-23","index":7428,"close":161.71,"high":162.43,"low":160.78,"open":162.43,"volume":1581000}]},{"date":"2015-09-29","estimated":1.66,"reported":1.73,"pre":[{"timestamp":1442323800,"date":"2015-09-15","index":7358,"close":142.43,"high":142.96,"low":140.24,"open":141.32,"volume":1349600},{"timestamp":1442410200,"date":"2015-09-16","index":7359,"close":143.61,"high":143.86,"low":141.75,"open":142.21,"volume":1374300},{"timestamp":1442496600,"date":"2015-09-17","index":7360,"close":143.35,"high":145.04,"low":143.16,"open":143.9,"volume":1535300},{"timestamp":1442583000,"date":"2015-09-18","index":7361,"close":141.81,"high":144.34,"low":141.7,"open":142.14,"volume":2833900},{"timestamp":1442842200,"date":"2015-09-21","index":7362,"close":143.21,"high":143.78,"low":142.09,"open":142.36,"volume":1004800},{"timestamp":1442928600,"date":"2015-09-22","index":7363,"close":142.65,"high":142.95,"low":140.81,"open":141.82,"volume":1787200},{"timestamp":1443015000,"date":"2015-09-23","index":7364,"close":145.43,"high":145.63,"low":142.65,"open":143.46,"volume":2310200},{"timestamp":1443101400,"date":"2015-09-24","index":7365,"close":144.87,"high":145.42,"low":143.65,"open":144.37,"volume":1974900},{"timestamp":1443187800,"date":"2015-09-25","index":7366,"close":145.55,"high":146.9,"low":145.01,"open":145.95,"volume":1845700},{"timestamp":1443447000,"date":"2015-09-28","index":7367,"close":143.55,"high":145.8,"low":143.29,"open":145.39,"volume":2553500},{"timestamp":1443533400,"date":"2015-09-29","index":7368,"close":143.72,"high":144.14,"low":142.25,"open":143.04,"volume":2513100}],"post":[{"timestamp":1443619800,"date":"2015-09-30","index":7369,"close":144.57,"high":144.95,"low":142.89,"open":143.54,"volume":2549200},{"timestamp":1443706200,"date":"2015-10-01","index":7370,"close":144.56,"high":144.85,"low":142.5,"open":144.85,"volume":2657300},{"timestamp":1443792600,"date":"2015-10-02","index":7371,"close":145.86,"high":145.91,"low":142.19,"open":143.25,"volume":2591500},{"timestamp":1444051800,"date":"2015-10-05","index":7372,"close":148.07,"high":148.22,"low":146.01,"open":146.24,"volume":2273000},{"timestamp":1444138200,"date":"2015-10-06","index":7373,"close":148.41,"high":148.7,"low":147.36,"open":148.15,"volume":2091000},{"timestamp":1444224600,"date":"2015-10-07","index":7374,"close":147.96,"high":149.32,"low":147.43,"open":148.72,"volume":2340800},{"timestamp":1444311000,"date":"2015-10-08","index":7375,"close":151.66,"high":151.7,"low":147.61,"open":147.61,"volume":2370900},{"timestamp":1444397400,"date":"2015-10-09","index":7376,"close":153.97,"high":154.26,"low":150.44,"open":150.76,"volume":3715500},{"timestamp":1444656600,"date":"2015-10-12","index":7377,"close":153.63,"high":154.48,"low":153.09,"open":153.97,"volume":1200100},{"timestamp":1444743000,"date":"2015-10-13","index":7378,"close":152.28,"high":154.07,"low":152.22,"open":153.23,"volume":1493700},{"timestamp":1444829400,"date":"2015-10-14","index":7379,"close":149.84,"high":152.77,"low":149.1,"open":152.31,"volume":3044900}]},{"date":"2015-05-27","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":7271,"close":144.07,"high":145,"low":143.42,"open":144,"volume":1923900},{"timestamp":1431523800,"date":"2015-05-13","index":7272,"close":143.24,"high":145.29,"low":142.72,"open":143.88,"volume":2135900},{"timestamp":1431610200,"date":"2015-05-14","index":7273,"close":142.6,"high":144.13,"low":141.53,"open":144.13,"volume":3023400},{"timestamp":1431696600,"date":"2015-05-15","index":7274,"close":144.83,"high":144.96,"low":142.74,"open":143.22,"volume":2357000},{"timestamp":1431955800,"date":"2015-05-18","index":7275,"close":145.06,"high":145.29,"low":144.05,"open":144.74,"volume":1451700},{"timestamp":1432042200,"date":"2015-05-19","index":7276,"close":144.74,"high":145.5,"low":144.31,"open":144.81,"volume":1332700},{"timestamp":1432128600,"date":"2015-05-20","index":7277,"close":143.49,"high":145.06,"low":143.26,"open":145.06,"volume":1640900},{"timestamp":1432215000,"date":"2015-05-21","index":7278,"close":143.94,"high":144.59,"low":142.85,"open":143.37,"volume":1539400},{"timestamp":1432301400,"date":"2015-05-22","index":7279,"close":143.68,"high":144.76,"low":143.4,"open":143.9,"volume":1189500},{"timestamp":1432647000,"date":"2015-05-26","index":7280,"close":143.25,"high":144.41,"low":143.08,"open":144.08,"volume":2477400},{"timestamp":1432733400,"date":"2015-05-27","index":7281,"close":145.42,"high":145.64,"low":143.11,"open":143.63,"volume":2954100}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":7282,"close":144.26,"high":145.97,"low":143.16,"open":144.32,"volume":3206200},{"timestamp":1432906200,"date":"2015-05-29","index":7283,"close":142.59,"high":143.95,"low":141.77,"open":143.78,"volume":3027100},{"timestamp":1433165400,"date":"2015-06-01","index":7284,"close":142.39,"high":143.25,"low":141.9,"open":143.05,"volume":2182700},{"timestamp":1433251800,"date":"2015-06-02","index":7285,"close":141.4,"high":142.67,"low":140.89,"open":141.97,"volume":1963500},{"timestamp":1433338200,"date":"2015-06-03","index":7286,"close":142.13,"high":142.51,"low":141.18,"open":141.67,"volume":1858200},{"timestamp":1433424600,"date":"2015-06-04","index":7287,"close":140.65,"high":142.5,"low":140.33,"open":141.37,"volume":2898600},{"timestamp":1433511000,"date":"2015-06-05","index":7288,"close":138.78,"high":140.81,"low":138.74,"open":140.74,"volume":3203200},{"timestamp":1433770200,"date":"2015-06-08","index":7289,"close":138.05,"high":138.91,"low":138.02,"open":138.91,"volume":1879700},{"timestamp":1433856600,"date":"2015-06-09","index":7290,"close":138.04,"high":138.76,"low":137.81,"open":137.92,"volume":2039100},{"timestamp":1433943000,"date":"2015-06-10","index":7291,"close":139.43,"high":139.94,"low":138.26,"open":138.32,"volume":1725600},{"timestamp":1434029400,"date":"2015-06-11","index":7292,"close":139.32,"high":140.47,"low":139.19,"open":139.64,"volume":1342300}]},{"date":"2015-03-05","estimated":1.18,"reported":1.25,"pre":[{"timestamp":1424356200,"date":"2015-02-19","index":7214,"close":146.67,"high":147.51,"low":146.46,"open":146.9,"volume":1273700},{"timestamp":1424442600,"date":"2015-02-20","index":7215,"close":147.54,"high":147.79,"low":145.9,"open":146.67,"volume":1595600},{"timestamp":1424701800,"date":"2015-02-23","index":7216,"close":148.39,"high":148.46,"low":147.03,"open":148,"volume":1587300},{"timestamp":1424788200,"date":"2015-02-24","index":7217,"close":148.21,"high":149.4,"low":148,"open":149.38,"volume":1844200},{"timestamp":1424874600,"date":"2015-02-25","index":7218,"close":147.48,"high":148.6,"low":147.19,"open":147.7,"volume":1602700},{"timestamp":1424961000,"date":"2015-02-26","index":7219,"close":146.65,"high":147.61,"low":146.2,"open":147.07,"volume":1892600},{"timestamp":1425047400,"date":"2015-02-27","index":7220,"close":146.96,"high":147.56,"low":145.83,"open":147.56,"volume":3036200},{"timestamp":1425306600,"date":"2015-03-02","index":7221,"close":147.94,"high":148.49,"low":147.32,"open":147.32,"volume":2108600},{"timestamp":1425393000,"date":"2015-03-03","index":7222,"close":147.37,"high":148.14,"low":146.66,"open":147.94,"volume":1514300},{"timestamp":1425479400,"date":"2015-03-04","index":7223,"close":147.17,"high":147.98,"low":145.78,"open":147.84,"volume":2208600},{"timestamp":1425565800,"date":"2015-03-05","index":7224,"close":151.17,"high":151.75,"low":149,"open":150.77,"volume":4471100}],"post":[{"timestamp":1425652200,"date":"2015-03-06","index":7225,"close":149.54,"high":150.15,"low":148.17,"open":149.29,"volume":3014900},{"timestamp":1425907800,"date":"2015-03-09","index":7226,"close":150.68,"high":150.99,"low":149.55,"open":149.79,"volume":1727900},{"timestamp":1425994200,"date":"2015-03-10","index":7227,"close":148.16,"high":150.15,"low":148.15,"open":149.75,"volume":2128100},{"timestamp":1426080600,"date":"2015-03-11","index":7228,"close":147.4,"high":148.99,"low":147.34,"open":148.33,"volume":1734300},{"timestamp":1426167000,"date":"2015-03-12","index":7229,"close":149.44,"high":149.64,"low":147.4,"open":148.38,"volume":1564000},{"timestamp":1426253400,"date":"2015-03-13","index":7230,"close":149.28,"high":149.91,"low":148.15,"open":149.09,"volume":1470100},{"timestamp":1426512600,"date":"2015-03-16","index":7231,"close":149.99,"high":151,"low":149.28,"open":149.72,"volume":2532700},{"timestamp":1426599000,"date":"2015-03-17","index":7232,"close":150.03,"high":150.2,"low":148.43,"open":149.39,"volume":1972500},{"timestamp":1426685400,"date":"2015-03-18","index":7233,"close":150.93,"high":151.63,"low":148.25,"open":150,"volume":2772500},{"timestamp":1426771800,"date":"2015-03-19","index":7234,"close":151.31,"high":151.5,"low":150.32,"open":151,"volume":1862900},{"timestamp":1426858200,"date":"2015-03-20","index":7235,"close":152.59,"high":153.15,"low":151.75,"open":152.13,"volume":5859300}]},{"date":"2014-12-10","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":7157,"close":138.87,"high":140.35,"low":138.74,"open":140.1,"volume":1865800},{"timestamp":1417012200,"date":"2014-11-26","index":7158,"close":139.75,"high":140.88,"low":139.04,"open":139.5,"volume":1631900},{"timestamp":1417185000,"date":"2014-11-28","index":7159,"close":142.12,"high":142.97,"low":140.31,"open":141.3,"volume":1442600},{"timestamp":1417444200,"date":"2014-12-01","index":7160,"close":141.98,"high":143.32,"low":141.27,"open":143.32,"volume":1952100},{"timestamp":1417530600,"date":"2014-12-02","index":7161,"close":143.06,"high":143.35,"low":141.76,"open":142.43,"volume":1765400},{"timestamp":1417617000,"date":"2014-12-03","index":7162,"close":142.69,"high":143.3,"low":141.98,"open":142.98,"volume":1793900},{"timestamp":1417703400,"date":"2014-12-04","index":7163,"close":143.02,"high":143.49,"low":142.02,"open":143.49,"volume":1315900},{"timestamp":1417789800,"date":"2014-12-05","index":7164,"close":143.25,"high":143.31,"low":141.96,"open":143.18,"volume":1198000},{"timestamp":1418049000,"date":"2014-12-08","index":7165,"close":142.33,"high":143.05,"low":141.95,"open":143.05,"volume":1945100},{"timestamp":1418135400,"date":"2014-12-09","index":7166,"close":143.04,"high":143.13,"low":140.88,"open":142.13,"volume":2090300},{"timestamp":1418221800,"date":"2014-12-10","index":7167,"close":140.25,"high":146.82,"low":139.4,"open":144.94,"volume":4910300}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":7168,"close":141.41,"high":142.68,"low":140.67,"open":141.09,"volume":2401300},{"timestamp":1418394600,"date":"2014-12-12","index":7169,"close":137.88,"high":141.36,"low":137.83,"open":139.99,"volume":3663400},{"timestamp":1418653800,"date":"2014-12-15","index":7170,"close":138.19,"high":139.5,"low":137.06,"open":138.65,"volume":2451200},{"timestamp":1418740200,"date":"2014-12-16","index":7171,"close":137.31,"high":139.3,"low":136.55,"open":138.53,"volume":2470100},{"timestamp":1418826600,"date":"2014-12-17","index":7172,"close":139.33,"high":139.62,"low":136.78,"open":137.31,"volume":2428500},{"timestamp":1418913000,"date":"2014-12-18","index":7173,"close":141.56,"high":141.56,"low":139.29,"open":140.18,"volume":2903400},{"timestamp":1418999400,"date":"2014-12-19","index":7174,"close":141.77,"high":142.5,"low":141.33,"open":141.5,"volume":4030000},{"timestamp":1419258600,"date":"2014-12-22","index":7175,"close":143.21,"high":143.27,"low":141.85,"open":142.34,"volume":1776900},{"timestamp":1419345000,"date":"2014-12-23","index":7176,"close":144.15,"high":144.97,"low":143.67,"open":144.53,"volume":1459700},{"timestamp":1419431400,"date":"2014-12-24","index":7177,"close":143.65,"high":144.87,"low":143.6,"open":144.56,"volume":738700},{"timestamp":1419604200,"date":"2014-12-26","index":7178,"close":143.44,"high":143.87,"low":143.08,"open":143.61,"volume":1233100}]},{"date":"2014-10-08","estimated":1.52,"reported":1.58,"pre":[{"timestamp":1411565400,"date":"2014-09-24","index":7113,"close":127.62,"high":127.78,"low":125.58,"open":126.09,"volume":2076300},{"timestamp":1411651800,"date":"2014-09-25","index":7114,"close":125.66,"high":127.55,"low":125.6,"open":127.45,"volume":1819900},{"timestamp":1411738200,"date":"2014-09-26","index":7115,"close":125.54,"high":125.67,"low":124.38,"open":125.41,"volume":2045300},{"timestamp":1411997400,"date":"2014-09-29","index":7116,"close":125.32,"high":125.6,"low":124.78,"open":125.03,"volume":1171000},{"timestamp":1412083800,"date":"2014-09-30","index":7117,"close":125.32,"high":125.6,"low":124.77,"open":124.86,"volume":1665300},{"timestamp":1412170200,"date":"2014-10-01","index":7118,"close":124.76,"high":125.68,"low":124.45,"open":125.25,"volume":1408700},{"timestamp":1412256600,"date":"2014-10-02","index":7119,"close":125.79,"high":126.21,"low":124.82,"open":124.99,"volume":1545800},{"timestamp":1412343000,"date":"2014-10-03","index":7120,"close":127.09,"high":127.65,"low":126.01,"open":126.2,"volume":1770300},{"timestamp":1412602200,"date":"2014-10-06","index":7121,"close":126.21,"high":127.67,"low":125.93,"open":127.56,"volume":1907500},{"timestamp":1412688600,"date":"2014-10-07","index":7122,"close":125.27,"high":125.83,"low":124.75,"open":125.35,"volume":2334100},{"timestamp":1412775000,"date":"2014-10-08","index":7123,"close":128.73,"high":128.95,"low":127.16,"open":128.2,"volume":4262500}],"post":[{"timestamp":1412861400,"date":"2014-10-09","index":7124,"close":128.41,"high":130.74,"low":128.19,"open":128.22,"volume":2962700},{"timestamp":1412947800,"date":"2014-10-10","index":7125,"close":128.9,"high":131.41,"low":128.26,"open":128.26,"volume":3353000},{"timestamp":1413207000,"date":"2014-10-13","index":7126,"close":126.97,"high":128.85,"low":126.89,"open":128.57,"volume":2445200},{"timestamp":1413293400,"date":"2014-10-14","index":7127,"close":126.25,"high":127.98,"low":125.27,"open":127.5,"volume":4003500},{"timestamp":1413379800,"date":"2014-10-15","index":7128,"close":124.3,"high":125.7,"low":123.28,"open":125.1,"volume":3784300},{"timestamp":1413466200,"date":"2014-10-16","index":7129,"close":122.95,"high":123.85,"low":122.05,"open":122.68,"volume":3542900},{"timestamp":1413552600,"date":"2014-10-17","index":7130,"close":124.65,"high":125.75,"low":123.18,"open":123.77,"volume":3198900},{"timestamp":1413811800,"date":"2014-10-20","index":7131,"close":128.42,"high":128.87,"low":124.65,"open":124.83,"volume":3499800},{"timestamp":1413898200,"date":"2014-10-21","index":7132,"close":130.28,"high":130.65,"low":128.17,"open":128.94,"volume":2105600},{"timestamp":1413984600,"date":"2014-10-22","index":7133,"close":130.54,"high":131.59,"low":130.32,"open":130.56,"volume":1880000},{"timestamp":1414071000,"date":"2014-10-23","index":7134,"close":130.59,"high":131.48,"low":130.35,"open":131.03,"volume":1763600}]},{"date":"2014-03-06","estimated":1.17,"reported":1.05,"pre":[{"timestamp":1392906600,"date":"2014-02-20","index":6963,"close":115.06,"high":115.55,"low":113.88,"open":114.57,"volume":1837100},{"timestamp":1392993000,"date":"2014-02-21","index":6964,"close":113.19,"high":115.49,"low":112.92,"open":115.4,"volume":3654300},{"timestamp":1393252200,"date":"2014-02-24","index":6965,"close":113.94,"high":114.81,"low":113.2,"open":113.46,"volume":2281900},{"timestamp":1393338600,"date":"2014-02-25","index":6966,"close":115.46,"high":115.89,"low":114,"open":114,"volume":1920800},{"timestamp":1393425000,"date":"2014-02-26","index":6967,"close":115.88,"high":116.83,"low":115.37,"open":115.5,"volume":1924500},{"timestamp":1393511400,"date":"2014-02-27","index":6968,"close":116.22,"high":116.42,"low":115.28,"open":116.03,"volume":1374400},{"timestamp":1393597800,"date":"2014-02-28","index":6969,"close":116.8,"high":117.47,"low":115.89,"open":116.5,"volume":2103000},{"timestamp":1393857000,"date":"2014-03-03","index":6970,"close":115.75,"high":117.07,"low":115.11,"open":116.22,"volume":1667000},{"timestamp":1393943400,"date":"2014-03-04","index":6971,"close":116.65,"high":116.91,"low":115.85,"open":116.61,"volume":1808300},{"timestamp":1394029800,"date":"2014-03-05","index":6972,"close":116.47,"high":116.95,"low":115.81,"open":116.57,"volume":2305700},{"timestamp":1394116200,"date":"2014-03-06","index":6973,"close":113.26,"high":114.64,"low":112.27,"open":113.15,"volume":8921900}],"post":[{"timestamp":1394202600,"date":"2014-03-07","index":6974,"close":113.5,"high":114.01,"low":113.14,"open":113.8,"volume":2905600},{"timestamp":1394458200,"date":"2014-03-10","index":6975,"close":114.59,"high":114.59,"low":113,"open":113.21,"volume":2319100},{"timestamp":1394544600,"date":"2014-03-11","index":6976,"close":114.71,"high":114.75,"low":113.92,"open":114.56,"volume":2201800},{"timestamp":1394631000,"date":"2014-03-12","index":6977,"close":115.21,"high":115.62,"low":114.25,"open":114.39,"volume":2173400},{"timestamp":1394717400,"date":"2014-03-13","index":6978,"close":114.41,"high":115.79,"low":114.19,"open":115.66,"volume":2519600},{"timestamp":1394803800,"date":"2014-03-14","index":6979,"close":113.45,"high":114.95,"low":113.33,"open":114.95,"volume":2290000},{"timestamp":1395063000,"date":"2014-03-17","index":6980,"close":113.46,"high":114.46,"low":113.39,"open":114.14,"volume":2189200},{"timestamp":1395149400,"date":"2014-03-18","index":6981,"close":113.85,"high":114.12,"low":113.02,"open":113.9,"volume":2501000},{"timestamp":1395235800,"date":"2014-03-19","index":6982,"close":112.85,"high":114.25,"low":112.46,"open":113.54,"volume":1635600},{"timestamp":1395322200,"date":"2014-03-20","index":6983,"close":113.16,"high":113.22,"low":112.13,"open":112.56,"volume":1408200},{"timestamp":1395408600,"date":"2014-03-21","index":6984,"close":113.83,"high":114.58,"low":113.3,"open":114.41,"volume":4442300}]},{"date":"2013-12-11","estimated":1.02,"reported":0.96,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":6906,"close":125.18,"high":126.12,"low":125.04,"open":125.21,"volume":1597700},{"timestamp":1385562600,"date":"2013-11-27","index":6907,"close":125.38,"high":125.89,"low":125.2,"open":125.65,"volume":873400},{"timestamp":1385735400,"date":"2013-11-29","index":6908,"close":125.43,"high":126.03,"low":125.14,"open":125.7,"volume":725400},{"timestamp":1385994600,"date":"2013-12-02","index":6909,"close":123.69,"high":125.69,"low":123.45,"open":125.66,"volume":1444900},{"timestamp":1386081000,"date":"2013-12-03","index":6910,"close":123.82,"high":123.97,"low":122.97,"open":123.72,"volume":1767900},{"timestamp":1386167400,"date":"2013-12-04","index":6911,"close":122.97,"high":124.46,"low":122.36,"open":123.26,"volume":1644000},{"timestamp":1386253800,"date":"2013-12-05","index":6912,"close":120.95,"high":122.35,"low":120.5,"open":121.5,"volume":3329000},{"timestamp":1386340200,"date":"2013-12-06","index":6913,"close":122.06,"high":122.15,"low":121.02,"open":122,"volume":1734800},{"timestamp":1386599400,"date":"2013-12-09","index":6914,"close":121.66,"high":122.84,"low":121.38,"open":122.82,"volume":2192500},{"timestamp":1386685800,"date":"2013-12-10","index":6915,"close":120.04,"high":121.48,"low":119.97,"open":121.19,"volume":3163300},{"timestamp":1386772200,"date":"2013-12-11","index":6916,"close":118.57,"high":120.3,"low":116.97,"open":118.1,"volume":6113600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":6917,"close":118.22,"high":119.4,"low":118.1,"open":118.52,"volume":2023600},{"timestamp":1386945000,"date":"2013-12-13","index":6918,"close":117.91,"high":119.05,"low":117.41,"open":119.01,"volume":1722600},{"timestamp":1387204200,"date":"2013-12-16","index":6919,"close":118,"high":118.9,"low":117.53,"open":117.92,"volume":2069500},{"timestamp":1387290600,"date":"2013-12-17","index":6920,"close":117.55,"high":118.36,"low":117.02,"open":118.17,"volume":1722800},{"timestamp":1387377000,"date":"2013-12-18","index":6921,"close":118.5,"high":118.6,"low":115.85,"open":117.78,"volume":3167600},{"timestamp":1387463400,"date":"2013-12-19","index":6922,"close":117.99,"high":118.44,"low":117.25,"open":117.84,"volume":2339400},{"timestamp":1387549800,"date":"2013-12-20","index":6923,"close":118.53,"high":119.05,"low":117.69,"open":117.69,"volume":3007000},{"timestamp":1387809000,"date":"2013-12-23","index":6924,"close":118.69,"high":119.13,"low":118.13,"open":119.1,"volume":1181600},{"timestamp":1387895400,"date":"2013-12-24","index":6925,"close":118.69,"high":118.85,"low":118.18,"open":118.69,"volume":612500},{"timestamp":1388068200,"date":"2013-12-26","index":6926,"close":118.63,"high":119.11,"low":118.59,"open":118.68,"volume":1169900},{"timestamp":1388154600,"date":"2013-12-27","index":6927,"close":118.53,"high":119.31,"low":118.25,"open":118.87,"volume":995100}]},{"date":"2013-10-09","estimated":1.46,"reported":1.4,"pre":[{"timestamp":1380115800,"date":"2013-09-25","index":6862,"close":115.41,"high":116.57,"low":115,"open":116.45,"volume":2268800},{"timestamp":1380202200,"date":"2013-09-26","index":6863,"close":116.4,"high":116.48,"low":115.24,"open":115.89,"volume":1039100},{"timestamp":1380288600,"date":"2013-09-27","index":6864,"close":115.72,"high":116.21,"low":115.42,"open":115.61,"volume":897500},{"timestamp":1380547800,"date":"2013-09-30","index":6865,"close":115.17,"high":115.56,"low":114.74,"open":115.03,"volume":1829000},{"timestamp":1380634200,"date":"2013-10-01","index":6866,"close":115,"high":115.17,"low":114.65,"open":115.11,"volume":1452200},{"timestamp":1380720600,"date":"2013-10-02","index":6867,"close":114.82,"high":115.09,"low":114.32,"open":114.62,"volume":1640200},{"timestamp":1380807000,"date":"2013-10-03","index":6868,"close":114.42,"high":115.14,"low":113.9,"open":114.34,"volume":1608000},{"timestamp":1380893400,"date":"2013-10-04","index":6869,"close":114.44,"high":114.95,"low":114.03,"open":114.18,"volume":1084900},{"timestamp":1381152600,"date":"2013-10-07","index":6870,"close":113.41,"high":114.17,"low":113.36,"open":113.81,"volume":1293900},{"timestamp":1381239000,"date":"2013-10-08","index":6871,"close":112.21,"high":113.79,"low":112.12,"open":113.49,"volume":2148600},{"timestamp":1381325400,"date":"2013-10-09","index":6872,"close":114.59,"high":115.23,"low":110.15,"open":111.08,"volume":5852500}],"post":[{"timestamp":1381411800,"date":"2013-10-10","index":6873,"close":115.7,"high":115.96,"low":114.13,"open":114.98,"volume":2388300},{"timestamp":1381498200,"date":"2013-10-11","index":6874,"close":115.9,"high":116,"low":114.74,"open":115.16,"volume":1563000},{"timestamp":1381757400,"date":"2013-10-14","index":6875,"close":116.26,"high":116.3,"low":115.01,"open":115.01,"volume":1195100},{"timestamp":1381843800,"date":"2013-10-15","index":6876,"close":115.36,"high":116.11,"low":115.27,"open":115.76,"volume":1503100},{"timestamp":1381930200,"date":"2013-10-16","index":6877,"close":117.36,"high":117.49,"low":115.62,"open":116.27,"volume":1854900},{"timestamp":1382016600,"date":"2013-10-17","index":6878,"close":118.26,"high":118.7,"low":117.1,"open":117.23,"volume":2099700},{"timestamp":1382103000,"date":"2013-10-18","index":6879,"close":117.64,"high":118.35,"low":116.63,"open":118.32,"volume":2727100},{"timestamp":1382362200,"date":"2013-10-21","index":6880,"close":117.38,"high":117.5,"low":116.75,"open":117.41,"volume":1454600},{"timestamp":1382448600,"date":"2013-10-22","index":6881,"close":117.81,"high":118.89,"low":117.09,"open":117.18,"volume":1386000},{"timestamp":1382535000,"date":"2013-10-23","index":6882,"close":117.16,"high":118.03,"low":117.02,"open":117.25,"volume":1183200},{"timestamp":1382621400,"date":"2013-10-24","index":6883,"close":116.24,"high":116.8,"low":115.18,"open":115.54,"volume":2250100}]},{"date":"2013-05-30","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":6770,"close":112.82,"high":112.95,"low":110.69,"open":110.86,"volume":1810600},{"timestamp":1368711000,"date":"2013-05-16","index":6771,"close":111.51,"high":113,"low":111.22,"open":112.59,"volume":1533600},{"timestamp":1368797400,"date":"2013-05-17","index":6772,"close":113.05,"high":113.19,"low":111.64,"open":112.21,"volume":1678300},{"timestamp":1369056600,"date":"2013-05-20","index":6773,"close":112.02,"high":113.13,"low":111.95,"open":113.06,"volume":1664300},{"timestamp":1369143000,"date":"2013-05-21","index":6774,"close":113.48,"high":113.96,"low":112.21,"open":112.48,"volume":1946000},{"timestamp":1369229400,"date":"2013-05-22","index":6775,"close":113.38,"high":114.72,"low":112.93,"open":113.33,"volume":2524300},{"timestamp":1369315800,"date":"2013-05-23","index":6776,"close":113.19,"high":114.2,"low":111.85,"open":112.73,"volume":2225200},{"timestamp":1369402200,"date":"2013-05-24","index":6777,"close":114.39,"high":114.69,"low":112.25,"open":112.48,"volume":1769800},{"timestamp":1369747800,"date":"2013-05-28","index":6778,"close":114.83,"high":115.77,"low":114.03,"open":115.1,"volume":2693700},{"timestamp":1369834200,"date":"2013-05-29","index":6779,"close":112.95,"high":114.65,"low":112.74,"open":114.53,"volume":1834000},{"timestamp":1369920600,"date":"2013-05-30","index":6780,"close":111.88,"high":115.49,"low":111.87,"open":114.28,"volume":3459400}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":6781,"close":109.63,"high":112.74,"low":109.63,"open":112.12,"volume":3537200},{"timestamp":1370266200,"date":"2013-06-03","index":6782,"close":110.88,"high":111.05,"low":108.57,"open":109.92,"volume":2341400},{"timestamp":1370352600,"date":"2013-06-04","index":6783,"close":110.66,"high":111.81,"low":109.9,"open":110.86,"volume":1855200},{"timestamp":1370439000,"date":"2013-06-05","index":6784,"close":109.17,"high":110.59,"low":108.88,"open":110.12,"volume":2018400},{"timestamp":1370525400,"date":"2013-06-06","index":6785,"close":111.09,"high":111.13,"low":109.38,"open":109.54,"volume":2186800},{"timestamp":1370611800,"date":"2013-06-07","index":6786,"close":110.58,"high":111.95,"low":110.17,"open":111.24,"volume":2013400},{"timestamp":1370871000,"date":"2013-06-10","index":6787,"close":110.31,"high":111.03,"low":109.64,"open":110.93,"volume":1563900},{"timestamp":1370957400,"date":"2013-06-11","index":6788,"close":110.02,"high":111,"low":109.52,"open":109.75,"volume":1066300},{"timestamp":1371043800,"date":"2013-06-12","index":6789,"close":109.4,"high":110.82,"low":109.11,"open":110.75,"volume":1320200},{"timestamp":1371130200,"date":"2013-06-13","index":6790,"close":110.88,"high":111.14,"low":109.02,"open":109.17,"volume":1230500},{"timestamp":1371216600,"date":"2013-06-14","index":6791,"close":111,"high":111.62,"low":110.33,"open":110.37,"volume":1318000}]},{"date":"2013-03-12","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1361889000,"date":"2013-02-26","index":6715,"close":99.45,"high":100.76,"low":99.31,"open":100.1,"volume":2915100},{"timestamp":1361975400,"date":"2013-02-27","index":6716,"close":100.73,"high":101.54,"low":98.95,"open":99.67,"volume":2511000},{"timestamp":1362061800,"date":"2013-02-28","index":6717,"close":101.29,"high":102.37,"low":100.79,"open":101.07,"volume":2213200},{"timestamp":1362148200,"date":"2013-03-01","index":6718,"close":101.42,"high":101.65,"low":100.26,"open":100.82,"volume":1790100},{"timestamp":1362407400,"date":"2013-03-04","index":6719,"close":103.43,"high":103.46,"low":101.16,"open":101.26,"volume":1942000},{"timestamp":1362493800,"date":"2013-03-05","index":6720,"close":103.15,"high":103.88,"low":102.75,"open":103.68,"volume":1611700},{"timestamp":1362580200,"date":"2013-03-06","index":6721,"close":102.56,"high":103.49,"low":102.36,"open":103.15,"volume":1254400},{"timestamp":1362666600,"date":"2013-03-07","index":6722,"close":101.97,"high":103.98,"low":101.9,"open":103.55,"volume":2603300},{"timestamp":1362753000,"date":"2013-03-08","index":6723,"close":103.04,"high":103.26,"low":101.86,"open":102.58,"volume":1549200},{"timestamp":1363008600,"date":"2013-03-11","index":6724,"close":102.44,"high":103.69,"low":102.35,"open":103.55,"volume":2120800},{"timestamp":1363095000,"date":"2013-03-12","index":6725,"close":103.75,"high":105.52,"low":103.26,"open":103.61,"volume":3795000}],"post":[{"timestamp":1363181400,"date":"2013-03-13","index":6726,"close":103.42,"high":104.19,"low":102.91,"open":103.99,"volume":2459100},{"timestamp":1363267800,"date":"2013-03-14","index":6727,"close":102.91,"high":104.03,"low":102.91,"open":103.27,"volume":2316700},{"timestamp":1363354200,"date":"2013-03-15","index":6728,"close":101.75,"high":102.99,"low":101.51,"open":102.55,"volume":4001800},{"timestamp":1363613400,"date":"2013-03-18","index":6729,"close":101.68,"high":102.01,"low":101.01,"open":101.34,"volume":2138000},{"timestamp":1363699800,"date":"2013-03-19","index":6730,"close":102.12,"high":102.54,"low":101.13,"open":101.86,"volume":2240300},{"timestamp":1363786200,"date":"2013-03-20","index":6731,"close":103.08,"high":103.36,"low":102.34,"open":102.44,"volume":2316400},{"timestamp":1363872600,"date":"2013-03-21","index":6732,"close":103.52,"high":103.97,"low":102.68,"open":102.85,"volume":2216900},{"timestamp":1363959000,"date":"2013-03-22","index":6733,"close":105.11,"high":105.12,"low":103.44,"open":103.46,"volume":2036100},{"timestamp":1364218200,"date":"2013-03-25","index":6734,"close":105.47,"high":105.77,"low":104.56,"open":105.19,"volume":2315300},{"timestamp":1364304600,"date":"2013-03-26","index":6735,"close":105.97,"high":106.01,"low":105.44,"open":105.69,"volume":1452800},{"timestamp":1364391000,"date":"2013-03-27","index":6736,"close":106.64,"high":106.77,"low":105.04,"open":105.24,"volume":1971500}]},{"date":"2012-12-12","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1354113000,"date":"2012-11-28","index":6655,"close":102.58,"high":102.62,"low":100,"open":100.44,"volume":10407800},{"timestamp":1354199400,"date":"2012-11-29","index":6656,"close":101.88,"high":103.21,"low":101.56,"open":103.08,"volume":6360500},{"timestamp":1354285800,"date":"2012-11-30","index":6657,"close":103.92,"high":104.5,"low":101.66,"open":102.48,"volume":4951400},{"timestamp":1354545000,"date":"2012-12-03","index":6658,"close":104.59,"high":104.82,"low":103.9,"open":104.82,"volume":4268800},{"timestamp":1354631400,"date":"2012-12-04","index":6659,"close":104.4,"high":104.92,"low":104.02,"open":104.55,"volume":3850200},{"timestamp":1354717800,"date":"2012-12-05","index":6660,"close":105.95,"high":105.97,"low":104.3,"open":104.56,"volume":8470800},{"timestamp":1354804200,"date":"2012-12-06","index":6661,"close":98.47,"high":99.63,"low":98.08,"open":98.44,"volume":5057500},{"timestamp":1354890600,"date":"2012-12-07","index":6662,"close":98.56,"high":99.01,"low":98.17,"open":98.88,"volume":3093800},{"timestamp":1355149800,"date":"2012-12-10","index":6663,"close":98.95,"high":99.27,"low":98.55,"open":98.9,"volume":2317000},{"timestamp":1355236200,"date":"2012-12-11","index":6664,"close":98.31,"high":99.65,"low":98.07,"open":99,"volume":4021200},{"timestamp":1355322600,"date":"2012-12-12","index":6665,"close":97.72,"high":99.39,"low":97.25,"open":99.02,"volume":5390300}],"post":[{"timestamp":1355409000,"date":"2012-12-13","index":6666,"close":97.85,"high":98.87,"low":97.34,"open":98.05,"volume":2715100},{"timestamp":1355495400,"date":"2012-12-14","index":6667,"close":96.92,"high":97.96,"low":96.85,"open":97,"volume":2160800},{"timestamp":1355754600,"date":"2012-12-17","index":6668,"close":98.78,"high":98.9,"low":97,"open":97.01,"volume":2847800},{"timestamp":1355841000,"date":"2012-12-18","index":6669,"close":99.86,"high":99.96,"low":98.64,"open":98.9,"volume":2900500},{"timestamp":1355927400,"date":"2012-12-19","index":6670,"close":98.68,"high":100.22,"low":98.64,"open":99.49,"volume":3153300},{"timestamp":1356013800,"date":"2012-12-20","index":6671,"close":99.2,"high":99.43,"low":98.14,"open":99.22,"volume":1964100},{"timestamp":1356100200,"date":"2012-12-21","index":6672,"close":99.49,"high":99.55,"low":97.64,"open":98.43,"volume":4167700},{"timestamp":1356359400,"date":"2012-12-24","index":6673,"close":99.44,"high":99.94,"low":98.78,"open":99.12,"volume":933700},{"timestamp":1356532200,"date":"2012-12-26","index":6674,"close":98.68,"high":99.7,"low":98.12,"open":99.26,"volume":1456300},{"timestamp":1356618600,"date":"2012-12-27","index":6675,"close":97.92,"high":98.72,"low":97.13,"open":98.52,"volume":2057400},{"timestamp":1356705000,"date":"2012-12-28","index":6676,"close":96.97,"high":97.89,"low":96.94,"open":97.17,"volume":1651300}]},{"date":"2012-10-10","estimated":1.31,"reported":1.39,"pre":[{"timestamp":1348666200,"date":"2012-09-26","index":6613,"close":101,"high":102.77,"low":100.96,"open":101.86,"volume":1635200},{"timestamp":1348752600,"date":"2012-09-27","index":6614,"close":100.3,"high":101.7,"low":100.13,"open":101.06,"volume":1821100},{"timestamp":1348839000,"date":"2012-09-28","index":6615,"close":100.16,"high":100.46,"low":99.75,"open":100.22,"volume":1788700},{"timestamp":1349098200,"date":"2012-10-01","index":6616,"close":100.51,"high":101.87,"low":100.29,"open":100.63,"volume":1873600},{"timestamp":1349184600,"date":"2012-10-02","index":6617,"close":99.49,"high":101.37,"low":99.33,"open":100.86,"volume":2050700},{"timestamp":1349271000,"date":"2012-10-03","index":6618,"close":99.62,"high":99.96,"low":98.75,"open":99.25,"volume":2787900},{"timestamp":1349357400,"date":"2012-10-04","index":6619,"close":101.48,"high":101.69,"low":99.96,"open":100,"volume":2051800},{"timestamp":1349443800,"date":"2012-10-05","index":6620,"close":101.79,"high":102.4,"low":101.54,"open":101.8,"volume":1192300},{"timestamp":1349703000,"date":"2012-10-08","index":6621,"close":101.35,"high":101.77,"low":101.06,"open":101.59,"volume":813100},{"timestamp":1349789400,"date":"2012-10-09","index":6622,"close":99.64,"high":101.77,"low":99.56,"open":101.35,"volume":1606500},{"timestamp":1349875800,"date":"2012-10-10","index":6623,"close":101.56,"high":104.43,"low":101.3,"open":102.4,"volume":5739800}],"post":[{"timestamp":1349962200,"date":"2012-10-11","index":6624,"close":98.32,"high":102,"low":98.3,"open":101.83,"volume":4753200},{"timestamp":1350048600,"date":"2012-10-12","index":6625,"close":97.55,"high":98.48,"low":96.18,"open":98.06,"volume":7552500},{"timestamp":1350307800,"date":"2012-10-15","index":6626,"close":96.51,"high":98.13,"low":96.44,"open":98.07,"volume":4005200},{"timestamp":1350394200,"date":"2012-10-16","index":6627,"close":97,"high":97.52,"low":96.51,"open":96.97,"volume":3788300},{"timestamp":1350480600,"date":"2012-10-17","index":6628,"close":96.78,"high":97.36,"low":95.78,"open":97.15,"volume":4113700},{"timestamp":1350567000,"date":"2012-10-18","index":6629,"close":96.33,"high":97.36,"low":96.25,"open":96.87,"volume":2804300},{"timestamp":1350653400,"date":"2012-10-19","index":6630,"close":94.78,"high":96.23,"low":94.46,"open":96.1,"volume":3859900},{"timestamp":1350912600,"date":"2012-10-22","index":6631,"close":95,"high":95.32,"low":94.13,"open":94.68,"volume":3097700},{"timestamp":1350999000,"date":"2012-10-23","index":6632,"close":95.18,"high":95.81,"low":93.84,"open":94.47,"volume":3357400},{"timestamp":1351085400,"date":"2012-10-24","index":6633,"close":95.62,"high":96.25,"low":94.5,"open":95.04,"volume":4327600},{"timestamp":1351171800,"date":"2012-10-25","index":6634,"close":96.62,"high":96.63,"low":95.77,"open":96,"volume":2734800}]},{"date":"2012-05-24","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1336656600,"date":"2012-05-10","index":6517,"close":83.88,"high":84.36,"low":83.11,"open":83.4,"volume":2600000},{"timestamp":1336743000,"date":"2012-05-11","index":6518,"close":84.6,"high":85.05,"low":83.7,"open":83.84,"volume":2863800},{"timestamp":1337002200,"date":"2012-05-14","index":6519,"close":84.3,"high":84.72,"low":83.76,"open":84.26,"volume":1656500},{"timestamp":1337088600,"date":"2012-05-15","index":6520,"close":84.58,"high":85.14,"low":84.08,"open":84.1,"volume":2165200},{"timestamp":1337175000,"date":"2012-05-16","index":6521,"close":84.91,"high":85.26,"low":84.57,"open":84.88,"volume":2149600},{"timestamp":1337261400,"date":"2012-05-17","index":6522,"close":83.47,"high":85.21,"low":83.47,"open":84.86,"volume":2022500},{"timestamp":1337347800,"date":"2012-05-18","index":6523,"close":82.94,"high":84.19,"low":82.66,"open":83.7,"volume":3152700},{"timestamp":1337607000,"date":"2012-05-21","index":6524,"close":83.73,"high":83.88,"low":82.75,"open":83.19,"volume":1598800},{"timestamp":1337693400,"date":"2012-05-22","index":6525,"close":83.38,"high":84.26,"low":83.01,"open":83.47,"volume":2244800},{"timestamp":1337779800,"date":"2012-05-23","index":6526,"close":83.31,"high":83.36,"low":82.26,"open":82.98,"volume":2915900},{"timestamp":1337866200,"date":"2012-05-24","index":6527,"close":84.48,"high":85.27,"low":83.48,"open":84.25,"volume":3558300}],"post":[{"timestamp":1337952600,"date":"2012-05-25","index":6528,"close":84.48,"high":85.07,"low":84,"open":84.9,"volume":2379600},{"timestamp":1338298200,"date":"2012-05-29","index":6529,"close":86.64,"high":86.68,"low":85.08,"open":85.11,"volume":3151400},{"timestamp":1338384600,"date":"2012-05-30","index":6530,"close":85.81,"high":86.43,"low":85.77,"open":85.9,"volume":3111900},{"timestamp":1338471000,"date":"2012-05-31","index":6531,"close":86.39,"high":87.05,"low":85.58,"open":85.59,"volume":3564700},{"timestamp":1338557400,"date":"2012-06-01","index":6532,"close":85.49,"high":86.16,"low":85.17,"open":86,"volume":3096100},{"timestamp":1338816600,"date":"2012-06-04","index":6533,"close":86.56,"high":86.6,"low":85.37,"open":85.44,"volume":2404300},{"timestamp":1338903000,"date":"2012-06-05","index":6534,"close":86.77,"high":86.96,"low":85.74,"open":86.29,"volume":2143800},{"timestamp":1338989400,"date":"2012-06-06","index":6535,"close":87.78,"high":87.83,"low":86.88,"open":86.99,"volume":2187100},{"timestamp":1339075800,"date":"2012-06-07","index":6536,"close":88.13,"high":88.7,"low":87.95,"open":88.05,"volume":1909700},{"timestamp":1339162200,"date":"2012-06-08","index":6537,"close":88.74,"high":89.2,"low":87.7,"open":88.01,"volume":1888800},{"timestamp":1339421400,"date":"2012-06-11","index":6538,"close":87.91,"high":89.15,"low":87.84,"open":89.06,"volume":1569500}]},{"date":"2012-02-29","estimated":0.87,"reported":0.9,"pre":[{"timestamp":1329229800,"date":"2012-02-14","index":6457,"close":84.1,"high":84.1,"low":83.3,"open":83.47,"volume":1186000},{"timestamp":1329316200,"date":"2012-02-15","index":6458,"close":83.24,"high":84.52,"low":83.04,"open":84.48,"volume":1570300},{"timestamp":1329402600,"date":"2012-02-16","index":6459,"close":84.05,"high":84.05,"low":83.51,"open":83.51,"volume":1771900},{"timestamp":1329489000,"date":"2012-02-17","index":6460,"close":84.47,"high":84.51,"low":83.8,"open":83.94,"volume":1966300},{"timestamp":1329834600,"date":"2012-02-21","index":6461,"close":84.26,"high":84.69,"low":83.65,"open":84.6,"volume":2345800},{"timestamp":1329921000,"date":"2012-02-22","index":6462,"close":84.31,"high":84.74,"low":83.72,"open":84.35,"volume":1955300},{"timestamp":1330007400,"date":"2012-02-23","index":6463,"close":84.77,"high":84.96,"low":83.8,"open":84.31,"volume":1996900},{"timestamp":1330093800,"date":"2012-02-24","index":6464,"close":84.4,"high":84.99,"low":84.05,"open":84.99,"volume":1262000},{"timestamp":1330353000,"date":"2012-02-27","index":6465,"close":85.09,"high":85.25,"low":84.01,"open":84.17,"volume":2344500},{"timestamp":1330439400,"date":"2012-02-28","index":6466,"close":85.27,"high":85.86,"low":84.58,"open":85.03,"volume":3529700},{"timestamp":1330525800,"date":"2012-02-29","index":6467,"close":86.06,"high":87.2,"low":85.73,"open":86.19,"volume":5345100}],"post":[{"timestamp":1330612200,"date":"2012-03-01","index":6468,"close":86.16,"high":86.79,"low":85.69,"open":86.54,"volume":3051100},{"timestamp":1330698600,"date":"2012-03-02","index":6469,"close":86.23,"high":86.3,"low":85.71,"open":85.71,"volume":1956300},{"timestamp":1330957800,"date":"2012-03-05","index":6470,"close":87.63,"high":87.67,"low":85.83,"open":86,"volume":3040500},{"timestamp":1331044200,"date":"2012-03-06","index":6471,"close":87.58,"high":87.95,"low":86.95,"open":87.11,"volume":3181300},{"timestamp":1331130600,"date":"2012-03-07","index":6472,"close":87.89,"high":87.93,"low":87.2,"open":87.9,"volume":2173900},{"timestamp":1331217000,"date":"2012-03-08","index":6473,"close":88.3,"high":88.5,"low":87.84,"open":88.01,"volume":1614200},{"timestamp":1331303400,"date":"2012-03-09","index":6474,"close":89.34,"high":89.52,"low":88.38,"open":88.47,"volume":1724100},{"timestamp":1331559000,"date":"2012-03-12","index":6475,"close":89.43,"high":89.72,"low":89.06,"open":89.28,"volume":1354700},{"timestamp":1331645400,"date":"2012-03-13","index":6476,"close":89.98,"high":90,"low":89.29,"open":89.78,"volume":1735400},{"timestamp":1331731800,"date":"2012-03-14","index":6477,"close":90.9,"high":90.96,"low":89.46,"open":89.47,"volume":2066800},{"timestamp":1331818200,"date":"2012-03-15","index":6478,"close":91.46,"high":91.6,"low":90.27,"open":90.82,"volume":1834300}]},{"date":"2011-12-08","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1322058600,"date":"2011-11-23","index":6402,"close":80.76,"high":81.63,"low":80.41,"open":81.29,"volume":2183600},{"timestamp":1322231400,"date":"2011-11-25","index":6403,"close":80.82,"high":81.63,"low":80.3,"open":80.35,"volume":826800},{"timestamp":1322490600,"date":"2011-11-28","index":6404,"close":82.23,"high":82.82,"low":81.74,"open":82.76,"volume":2005400},{"timestamp":1322577000,"date":"2011-11-29","index":6405,"close":83.51,"high":83.66,"low":82.01,"open":82.64,"volume":1917300},{"timestamp":1322663400,"date":"2011-11-30","index":6406,"close":85.3,"high":85.82,"low":84.5,"open":84.93,"volume":3558500},{"timestamp":1322749800,"date":"2011-12-01","index":6407,"close":87.09,"high":87.68,"low":84.96,"open":85,"volume":3572400},{"timestamp":1322836200,"date":"2011-12-02","index":6408,"close":86.73,"high":88.68,"low":86.62,"open":87.65,"volume":2616600},{"timestamp":1323095400,"date":"2011-12-05","index":6409,"close":87.2,"high":88.19,"low":86.65,"open":87.79,"volume":1818900},{"timestamp":1323181800,"date":"2011-12-06","index":6410,"close":88.06,"high":88.4,"low":86.93,"open":87.56,"volume":2350500},{"timestamp":1323268200,"date":"2011-12-07","index":6411,"close":87.47,"high":87.98,"low":86.19,"open":87.69,"volume":2715800},{"timestamp":1323354600,"date":"2011-12-08","index":6412,"close":85.76,"high":86.95,"low":84,"open":84.87,"volume":4377800}],"post":[{"timestamp":1323441000,"date":"2011-12-09","index":6413,"close":84.37,"high":85.3,"low":84.13,"open":84.68,"volume":3893100},{"timestamp":1323700200,"date":"2011-12-12","index":6414,"close":84.15,"high":84.6,"low":83.52,"open":84.1,"volume":2535900},{"timestamp":1323786600,"date":"2011-12-13","index":6415,"close":83.63,"high":84.71,"low":83.38,"open":84.6,"volume":2491200},{"timestamp":1323873000,"date":"2011-12-14","index":6416,"close":82.75,"high":83.92,"low":82.75,"open":83.57,"volume":1891000},{"timestamp":1323959400,"date":"2011-12-15","index":6417,"close":82.57,"high":83.33,"low":82.5,"open":83.1,"volume":1912000},{"timestamp":1324045800,"date":"2011-12-16","index":6418,"close":82.57,"high":83.63,"low":82.32,"open":83.07,"volume":3874600},{"timestamp":1324305000,"date":"2011-12-19","index":6419,"close":82.06,"high":83.38,"low":81.85,"open":82.8,"volume":2236700},{"timestamp":1324391400,"date":"2011-12-20","index":6420,"close":83.64,"high":83.91,"low":82.91,"open":83.15,"volume":2909500},{"timestamp":1324477800,"date":"2011-12-21","index":6421,"close":83.79,"high":84.41,"low":82.96,"open":83.59,"volume":2642200},{"timestamp":1324564200,"date":"2011-12-22","index":6422,"close":83.77,"high":84,"low":83.19,"open":83.95,"volume":1677900},{"timestamp":1324650600,"date":"2011-12-23","index":6423,"close":84.66,"high":84.7,"low":83.53,"open":83.69,"volume":1043100}]},{"date":"2011-10-05","estimated":1.1,"reported":1.08,"pre":[{"timestamp":1316611800,"date":"2011-09-21","index":6357,"close":84.43,"high":86.18,"low":84.39,"open":85.07,"volume":2639000},{"timestamp":1316698200,"date":"2011-09-22","index":6358,"close":83.18,"high":83.78,"low":81.73,"open":82.73,"volume":4549800},{"timestamp":1316784600,"date":"2011-09-23","index":6359,"close":83.37,"high":83.9,"low":82.47,"open":82.7,"volume":2827400},{"timestamp":1317043800,"date":"2011-09-26","index":6360,"close":84.45,"high":84.75,"low":83.36,"open":83.8,"volume":3125000},{"timestamp":1317130200,"date":"2011-09-27","index":6361,"close":84.33,"high":85.94,"low":83.95,"open":85.61,"volume":2494200},{"timestamp":1317216600,"date":"2011-09-28","index":6362,"close":83.79,"high":85.3,"low":83.77,"open":84.59,"volume":2141000},{"timestamp":1317303000,"date":"2011-09-29","index":6363,"close":82.98,"high":85.27,"low":81.99,"open":84.98,"volume":2434200},{"timestamp":1317389400,"date":"2011-09-30","index":6364,"close":82.13,"high":83.68,"low":82.02,"open":82.38,"volume":2764100},{"timestamp":1317648600,"date":"2011-10-03","index":6365,"close":81.63,"high":83.22,"low":81.18,"open":81.72,"volume":3235000},{"timestamp":1317735000,"date":"2011-10-04","index":6366,"close":81.65,"high":81.78,"low":78.61,"open":80.67,"volume":4717800},{"timestamp":1317821400,"date":"2011-10-05","index":6367,"close":80.25,"high":81.78,"low":78.62,"open":80.99,"volume":5043100}],"post":[{"timestamp":1317907800,"date":"2011-10-06","index":6368,"close":79.2,"high":80,"low":78.41,"open":79.81,"volume":4214800},{"timestamp":1317994200,"date":"2011-10-07","index":6369,"close":79.02,"high":79.69,"low":78.72,"open":79.31,"volume":3353600},{"timestamp":1318253400,"date":"2011-10-10","index":6370,"close":81.23,"high":81.32,"low":79.85,"open":80,"volume":2324400},{"timestamp":1318339800,"date":"2011-10-11","index":6371,"close":80.9,"high":81.06,"low":80.25,"open":80.98,"volume":1983800},{"timestamp":1318426200,"date":"2011-10-12","index":6372,"close":81.42,"high":82.5,"low":81.21,"open":81.51,"volume":2454000},{"timestamp":1318512600,"date":"2011-10-13","index":6373,"close":81.67,"high":81.95,"low":81.28,"open":81.44,"volume":1839100},{"timestamp":1318599000,"date":"2011-10-14","index":6374,"close":81.77,"high":82.81,"low":81.19,"open":82.07,"volume":2227700},{"timestamp":1318858200,"date":"2011-10-17","index":6375,"close":82.36,"high":82.53,"low":81.54,"open":81.57,"volume":2278000},{"timestamp":1318944600,"date":"2011-10-18","index":6376,"close":84.57,"high":85,"low":82.19,"open":82.35,"volume":3544500},{"timestamp":1319031000,"date":"2011-10-19","index":6377,"close":84.38,"high":84.99,"low":84.17,"open":84.39,"volume":2704000},{"timestamp":1319117400,"date":"2011-10-20","index":6378,"close":84.26,"high":85.35,"low":83.78,"open":84.38,"volume":2419600}]},{"date":"2011-05-25","estimated":0.77,"reported":0.73,"pre":[{"timestamp":1305120600,"date":"2011-05-11","index":6265,"close":81.7,"high":82.27,"low":81.19,"open":82.03,"volume":1600000},{"timestamp":1305207000,"date":"2011-05-12","index":6266,"close":83.32,"high":83.4,"low":81.49,"open":81.73,"volume":2500000},{"timestamp":1305293400,"date":"2011-05-13","index":6267,"close":82.72,"high":83.59,"low":82.57,"open":83.27,"volume":2215700},{"timestamp":1305552600,"date":"2011-05-16","index":6268,"close":82.31,"high":82.65,"low":82.1,"open":82.55,"volume":1768100},{"timestamp":1305639000,"date":"2011-05-17","index":6269,"close":82.71,"high":82.88,"low":82.05,"open":82.17,"volume":1538300},{"timestamp":1305725400,"date":"2011-05-18","index":6270,"close":83.24,"high":83.37,"low":82.05,"open":82.63,"volume":1630900},{"timestamp":1305811800,"date":"2011-05-19","index":6271,"close":83.86,"high":83.9,"low":83.1,"open":83.34,"volume":1137300},{"timestamp":1305898200,"date":"2011-05-20","index":6272,"close":83.4,"high":83.95,"low":82.31,"open":83.77,"volume":2223400},{"timestamp":1306157400,"date":"2011-05-23","index":6273,"close":82.64,"high":83.28,"low":82.28,"open":82.62,"volume":2400000},{"timestamp":1306243800,"date":"2011-05-24","index":6274,"close":81.35,"high":82.97,"low":81.27,"open":82.97,"volume":3623100},{"timestamp":1306330200,"date":"2011-05-25","index":6275,"close":80.32,"high":80.77,"low":79.14,"open":80.33,"volume":5232000}],"post":[{"timestamp":1306416600,"date":"2011-05-26","index":6276,"close":80.81,"high":80.92,"low":79.61,"open":80.06,"volume":2353600},{"timestamp":1306503000,"date":"2011-05-27","index":6277,"close":81.53,"high":81.81,"low":80.81,"open":80.93,"volume":1736000},{"timestamp":1306848600,"date":"2011-05-31","index":6278,"close":82.48,"high":82.5,"low":81.66,"open":81.94,"volume":2230300},{"timestamp":1306935000,"date":"2011-06-01","index":6279,"close":80.21,"high":82.51,"low":80.14,"open":82.34,"volume":2708800},{"timestamp":1307021400,"date":"2011-06-02","index":6280,"close":79,"high":80.86,"low":78.97,"open":80.83,"volume":4003400},{"timestamp":1307107800,"date":"2011-06-03","index":6281,"close":77.81,"high":78.85,"low":77.76,"open":78.6,"volume":3377400},{"timestamp":1307367000,"date":"2011-06-06","index":6282,"close":77.69,"high":78.15,"low":77.31,"open":77.55,"volume":2496700},{"timestamp":1307453400,"date":"2011-06-07","index":6283,"close":78.36,"high":78.95,"low":77.83,"open":78.08,"volume":2467000},{"timestamp":1307539800,"date":"2011-06-08","index":6284,"close":78.93,"high":79.66,"low":78.25,"open":78.37,"volume":2517700},{"timestamp":1307626200,"date":"2011-06-09","index":6285,"close":79.03,"high":79.7,"low":78.64,"open":79,"volume":1843700},{"timestamp":1307712600,"date":"2011-06-10","index":6286,"close":78.3,"high":79.28,"low":78.23,"open":79.1,"volume":2121900}]},{"date":"2011-03-02","estimated":0.79,"reported":0.79,"pre":[{"timestamp":1297780200,"date":"2011-02-15","index":6206,"close":74.33,"high":74.54,"low":74.12,"open":74.35,"volume":1460200},{"timestamp":1297866600,"date":"2011-02-16","index":6207,"close":74.96,"high":75.1,"low":74.4,"open":74.51,"volume":1435000},{"timestamp":1297953000,"date":"2011-02-17","index":6208,"close":74.84,"high":75.01,"low":74.06,"open":74.28,"volume":1360100},{"timestamp":1298039400,"date":"2011-02-18","index":6209,"close":75.43,"high":75.48,"low":74.3,"open":74.82,"volume":2130900},{"timestamp":1298385000,"date":"2011-02-22","index":6210,"close":73.89,"high":75.41,"low":73.84,"open":75.11,"volume":2115700},{"timestamp":1298471400,"date":"2011-02-23","index":6211,"close":72.84,"high":73.8,"low":72.41,"open":73.8,"volume":2783600},{"timestamp":1298557800,"date":"2011-02-24","index":6212,"close":72.98,"high":73.53,"low":72.3,"open":72.79,"volume":1848000},{"timestamp":1298644200,"date":"2011-02-25","index":6213,"close":73.57,"high":74.03,"low":73.24,"open":73.25,"volume":1818100},{"timestamp":1298903400,"date":"2011-02-28","index":6214,"close":74.79,"high":74.95,"low":73.85,"open":73.93,"volume":3306600},{"timestamp":1298989800,"date":"2011-03-01","index":6215,"close":73.62,"high":75.39,"low":73.43,"open":75.11,"volume":3507200},{"timestamp":1299076200,"date":"2011-03-02","index":6216,"close":71.76,"high":73.77,"low":70.86,"open":73.5,"volume":6197500}],"post":[{"timestamp":1299162600,"date":"2011-03-03","index":6217,"close":72.49,"high":72.6,"low":71.62,"open":72.25,"volume":2985400},{"timestamp":1299249000,"date":"2011-03-04","index":6218,"close":72.81,"high":72.86,"low":72.21,"open":72.5,"volume":2678000},{"timestamp":1299508200,"date":"2011-03-07","index":6219,"close":72.19,"high":72.99,"low":72.03,"open":72.99,"volume":3105000},{"timestamp":1299594600,"date":"2011-03-08","index":6220,"close":73.62,"high":74.06,"low":72.09,"open":72.09,"volume":2615800},{"timestamp":1299681000,"date":"2011-03-09","index":6221,"close":74.16,"high":74.25,"low":73.08,"open":73.48,"volume":1926400},{"timestamp":1299767400,"date":"2011-03-10","index":6222,"close":73.38,"high":74.18,"low":73.12,"open":73.51,"volume":2372300},{"timestamp":1299853800,"date":"2011-03-11","index":6223,"close":72.55,"high":73.62,"low":72.54,"open":73.09,"volume":2068600},{"timestamp":1300109400,"date":"2011-03-14","index":6224,"close":71.84,"high":72.47,"low":71.54,"open":72.25,"volume":2217400},{"timestamp":1300195800,"date":"2011-03-15","index":6225,"close":71.56,"high":71.97,"low":70.66,"open":70.76,"volume":2542200},{"timestamp":1300282200,"date":"2011-03-16","index":6226,"close":69.76,"high":71.19,"low":69.54,"open":71.14,"volume":3980200},{"timestamp":1300368600,"date":"2011-03-17","index":6227,"close":70.46,"high":70.99,"low":70.08,"open":70.46,"volume":2346600}]},{"date":"2010-12-08","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":6149,"close":66.9,"high":67.07,"low":66.27,"open":66.97,"volume":2985800},{"timestamp":1290609000,"date":"2010-11-24","index":6150,"close":67.54,"high":68,"low":67.17,"open":67.17,"volume":2688000},{"timestamp":1290781800,"date":"2010-11-26","index":6151,"close":67.22,"high":67.47,"low":67.03,"open":67.11,"volume":952900},{"timestamp":1291041000,"date":"2010-11-29","index":6152,"close":66.97,"high":67,"low":66.33,"open":66.9,"volume":2350200},{"timestamp":1291127400,"date":"2010-11-30","index":6153,"close":67.61,"high":67.92,"low":66.51,"open":66.59,"volume":3305000},{"timestamp":1291213800,"date":"2010-12-01","index":6154,"close":68.31,"high":68.8,"low":68.01,"open":68.21,"volume":3038100},{"timestamp":1291300200,"date":"2010-12-02","index":6155,"close":69.01,"high":69.11,"low":68.13,"open":68.52,"volume":3288800},{"timestamp":1291386600,"date":"2010-12-03","index":6156,"close":68.39,"high":69.26,"low":68.24,"open":68.87,"volume":3092300},{"timestamp":1291645800,"date":"2010-12-06","index":6157,"close":69.19,"high":69.41,"low":68.33,"open":68.33,"volume":3366000},{"timestamp":1291732200,"date":"2010-12-07","index":6158,"close":69.64,"high":70.06,"low":69.12,"open":69.7,"volume":5115400},{"timestamp":1291818600,"date":"2010-12-08","index":6159,"close":69.25,"high":69.71,"low":68.53,"open":69.38,"volume":3691400}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":6160,"close":71.02,"high":71.13,"low":69.28,"open":69.7,"volume":6777000},{"timestamp":1291991400,"date":"2010-12-10","index":6161,"close":71.25,"high":71.28,"low":70.62,"open":70.75,"volume":3555900},{"timestamp":1292250600,"date":"2010-12-13","index":6162,"close":70.74,"high":71.49,"low":70.53,"open":71.13,"volume":5797100},{"timestamp":1292337000,"date":"2010-12-14","index":6163,"close":71.21,"high":71.54,"low":70.6,"open":70.7,"volume":2682500},{"timestamp":1292423400,"date":"2010-12-15","index":6164,"close":71.05,"high":71.45,"low":70.89,"open":71.01,"volume":3522600},{"timestamp":1292509800,"date":"2010-12-16","index":6165,"close":72.12,"high":72.23,"low":71.01,"open":71.05,"volume":3449700},{"timestamp":1292596200,"date":"2010-12-17","index":6166,"close":71.84,"high":72.44,"low":71.7,"open":71.93,"volume":6457100},{"timestamp":1292855400,"date":"2010-12-20","index":6167,"close":72.31,"high":72.55,"low":71.76,"open":71.89,"volume":2631800},{"timestamp":1292941800,"date":"2010-12-21","index":6168,"close":72.32,"high":72.77,"low":72.26,"open":72.57,"volume":2200500},{"timestamp":1293028200,"date":"2010-12-22","index":6169,"close":72.27,"high":72.54,"low":72,"open":72.33,"volume":1947900},{"timestamp":1293114600,"date":"2010-12-23","index":6170,"close":72.24,"high":72.45,"low":71.94,"open":72.16,"volume":1379400}]},{"date":"2010-10-06","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1285162200,"date":"2010-09-22","index":6105,"close":62.33,"high":62.45,"low":61.52,"open":61.52,"volume":4806500},{"timestamp":1285248600,"date":"2010-09-23","index":6106,"close":62.5,"high":62.82,"low":61.88,"open":62.05,"volume":3399200},{"timestamp":1285335000,"date":"2010-09-24","index":6107,"close":64.05,"high":64.31,"low":62.78,"open":63,"volume":4481600},{"timestamp":1285594200,"date":"2010-09-27","index":6108,"close":63.73,"high":64.14,"low":63.63,"open":63.82,"volume":4704400},{"timestamp":1285680600,"date":"2010-09-28","index":6109,"close":65,"high":65.11,"low":63.69,"open":63.86,"volume":5453500},{"timestamp":1285767000,"date":"2010-09-29","index":6110,"close":64.67,"high":65.22,"low":64.39,"open":64.93,"volume":3585200},{"timestamp":1285853400,"date":"2010-09-30","index":6111,"close":64.49,"high":65,"low":64.07,"open":64.87,"volume":4090300},{"timestamp":1285939800,"date":"2010-10-01","index":6112,"close":65.05,"high":65.25,"low":64.5,"open":64.92,"volume":4037200},{"timestamp":1286199000,"date":"2010-10-04","index":6113,"close":64.56,"high":65.24,"low":64.53,"open":65.06,"volume":4502900},{"timestamp":1286285400,"date":"2010-10-05","index":6114,"close":64.66,"high":65,"low":64.33,"open":65,"volume":5698600},{"timestamp":1286371800,"date":"2010-10-06","index":6115,"close":65.41,"high":65.46,"low":62.81,"open":63,"volume":11502200}],"post":[{"timestamp":1286458200,"date":"2010-10-07","index":6116,"close":65.26,"high":65.27,"low":64.43,"open":65.22,"volume":5048000},{"timestamp":1286544600,"date":"2010-10-08","index":6117,"close":64.29,"high":64.95,"low":63.94,"open":64.4,"volume":5632000},{"timestamp":1286803800,"date":"2010-10-11","index":6118,"close":64.32,"high":64.49,"low":63.28,"open":63.39,"volume":2584800},{"timestamp":1286890200,"date":"2010-10-12","index":6119,"close":63.34,"high":64.09,"low":63.31,"open":64.03,"volume":4454400},{"timestamp":1286976600,"date":"2010-10-13","index":6120,"close":63.36,"high":63.96,"low":63,"open":63.2,"volume":5006500},{"timestamp":1287063000,"date":"2010-10-14","index":6121,"close":63.18,"high":63.86,"low":62.91,"open":63.12,"volume":4214500},{"timestamp":1287149400,"date":"2010-10-15","index":6122,"close":63.7,"high":63.77,"low":63.21,"open":63.46,"volume":4033400},{"timestamp":1287408600,"date":"2010-10-18","index":6123,"close":63.21,"high":63.81,"low":63.13,"open":63.42,"volume":2417000},{"timestamp":1287495000,"date":"2010-10-19","index":6124,"close":62.21,"high":63.14,"low":61.9,"open":62.66,"volume":3970600},{"timestamp":1287581400,"date":"2010-10-20","index":6125,"close":62.61,"high":63.07,"low":62.25,"open":62.35,"volume":2785800},{"timestamp":1287667800,"date":"2010-10-21","index":6126,"close":63.6,"high":63.89,"low":62.54,"open":62.56,"volume":4190700}]},{"date":"2010-05-27","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1273757400,"date":"2010-05-13","index":6014,"close":57.67,"high":58.49,"low":57.6,"open":57.81,"volume":5007700},{"timestamp":1273843800,"date":"2010-05-14","index":6015,"close":57.74,"high":58.12,"low":57.21,"open":57.27,"volume":4890500},{"timestamp":1274103000,"date":"2010-05-17","index":6016,"close":58.35,"high":58.44,"low":57.53,"open":57.82,"volume":4129100},{"timestamp":1274189400,"date":"2010-05-18","index":6017,"close":57.78,"high":58.99,"low":57.68,"open":58.64,"volume":4308800},{"timestamp":1274275800,"date":"2010-05-19","index":6018,"close":57.77,"high":58.48,"low":57.49,"open":57.49,"volume":4350200},{"timestamp":1274362200,"date":"2010-05-20","index":6019,"close":56.59,"high":57.52,"low":56.55,"open":57,"volume":6755600},{"timestamp":1274448600,"date":"2010-05-21","index":6020,"close":57.44,"high":57.73,"low":55.79,"open":55.93,"volume":5966100},{"timestamp":1274707800,"date":"2010-05-24","index":6021,"close":56.76,"high":57.41,"low":56.68,"open":57.18,"volume":3376800},{"timestamp":1274794200,"date":"2010-05-25","index":6022,"close":56.5,"high":56.5,"low":55.39,"open":55.96,"volume":6120300},{"timestamp":1274880600,"date":"2010-05-26","index":6023,"close":55.98,"high":56.7,"low":55.71,"open":56.6,"volume":6146600},{"timestamp":1274967000,"date":"2010-05-27","index":6024,"close":58.74,"high":59.26,"low":57.04,"open":57.34,"volume":8764500}],"post":[{"timestamp":1275053400,"date":"2010-05-28","index":6025,"close":58.25,"high":58.92,"low":58.02,"open":58.79,"volume":3501100},{"timestamp":1275399000,"date":"2010-06-01","index":6026,"close":57.98,"high":58.85,"low":57.73,"open":58.18,"volume":3200400},{"timestamp":1275485400,"date":"2010-06-02","index":6027,"close":58.95,"high":58.98,"low":57.95,"open":58.34,"volume":3898900},{"timestamp":1275571800,"date":"2010-06-03","index":6028,"close":57.93,"high":59.16,"low":57.3,"open":58.23,"volume":7219000},{"timestamp":1275658200,"date":"2010-06-04","index":6029,"close":56.17,"high":57.45,"low":56.01,"open":57.45,"volume":5499000},{"timestamp":1275917400,"date":"2010-06-07","index":6030,"close":55.85,"high":56.62,"low":55.76,"open":56.01,"volume":3414800},{"timestamp":1276003800,"date":"2010-06-08","index":6031,"close":56.66,"high":56.72,"low":55.55,"open":55.69,"volume":3726500},{"timestamp":1276090200,"date":"2010-06-09","index":6032,"close":57.4,"high":57.75,"low":56.58,"open":56.68,"volume":4926900},{"timestamp":1276176600,"date":"2010-06-10","index":6033,"close":57.65,"high":58.06,"low":57.3,"open":57.82,"volume":3270300},{"timestamp":1276263000,"date":"2010-06-11","index":6034,"close":57.52,"high":57.65,"low":57,"open":57.18,"volume":3093000},{"timestamp":1276522200,"date":"2010-06-14","index":6035,"close":57.52,"high":57.9,"low":57.3,"open":57.64,"volume":2510800}]},{"date":"2010-03-03","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1266417000,"date":"2010-02-17","index":5954,"close":61.05,"high":61.3,"low":60.74,"open":60.79,"volume":2663100},{"timestamp":1266503400,"date":"2010-02-18","index":5955,"close":60.96,"high":61.13,"low":60.58,"open":60.93,"volume":2275200},{"timestamp":1266589800,"date":"2010-02-19","index":5956,"close":61.14,"high":61.36,"low":60.66,"open":60.73,"volume":2510100},{"timestamp":1266849000,"date":"2010-02-22","index":5957,"close":60.79,"high":61.45,"low":60.69,"open":61.4,"volume":3004300},{"timestamp":1266935400,"date":"2010-02-23","index":5958,"close":60.51,"high":60.92,"low":60.41,"open":60.64,"volume":3081200},{"timestamp":1267021800,"date":"2010-02-24","index":5959,"close":60.86,"high":61.22,"low":60.61,"open":60.8,"volume":2908200},{"timestamp":1267108200,"date":"2010-02-25","index":5960,"close":61.4,"high":61.52,"low":60.21,"open":60.29,"volume":3534000},{"timestamp":1267194600,"date":"2010-02-26","index":5961,"close":60.97,"high":61.47,"low":60.78,"open":61.36,"volume":3681600},{"timestamp":1267453800,"date":"2010-03-01","index":5962,"close":61.65,"high":62.11,"low":60.68,"open":61,"volume":4031100},{"timestamp":1267540200,"date":"2010-03-02","index":5963,"close":61.38,"high":62.12,"low":61.2,"open":62.12,"volume":4126100},{"timestamp":1267626600,"date":"2010-03-03","index":5964,"close":60.68,"high":61.58,"low":59.64,"open":59.75,"volume":10153500}],"post":[{"timestamp":1267713000,"date":"2010-03-04","index":5965,"close":60.8,"high":61.16,"low":60.48,"open":60.75,"volume":3286100},{"timestamp":1267799400,"date":"2010-03-05","index":5966,"close":60.68,"high":60.97,"low":60.5,"open":60.85,"volume":3514800},{"timestamp":1268058600,"date":"2010-03-08","index":5967,"close":60.67,"high":61,"low":60.52,"open":60.54,"volume":3020400},{"timestamp":1268145000,"date":"2010-03-09","index":5968,"close":60.13,"high":60.57,"low":60.04,"open":60.38,"volume":3187000},{"timestamp":1268231400,"date":"2010-03-10","index":5969,"close":59.84,"high":60.41,"low":59.76,"open":60.21,"volume":3248400},{"timestamp":1268317800,"date":"2010-03-11","index":5970,"close":59.9,"high":60.06,"low":59.77,"open":59.78,"volume":3957200},{"timestamp":1268404200,"date":"2010-03-12","index":5971,"close":60.17,"high":60.48,"low":59.81,"open":59.88,"volume":3938700},{"timestamp":1268659800,"date":"2010-03-15","index":5972,"close":60.55,"high":60.62,"low":60.05,"open":60.07,"volume":2584700},{"timestamp":1268746200,"date":"2010-03-16","index":5973,"close":60.91,"high":60.96,"low":60.59,"open":60.71,"volume":2480600},{"timestamp":1268832600,"date":"2010-03-17","index":5974,"close":61.33,"high":61.46,"low":60.9,"open":60.96,"volume":3115300},{"timestamp":1268919000,"date":"2010-03-18","index":5975,"close":61.27,"high":61.43,"low":60.92,"open":61,"volume":3156200}]},{"date":"2009-12-10","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1259159400,"date":"2009-11-25","index":5899,"close":60.89,"high":60.99,"low":60.4,"open":60.4,"volume":2469800},{"timestamp":1259332200,"date":"2009-11-27","index":5900,"close":60.03,"high":60.51,"low":59.2,"open":59.5,"volume":1483300},{"timestamp":1259591400,"date":"2009-11-30","index":5901,"close":59.91,"high":60.29,"low":59.41,"open":60.15,"volume":3399200},{"timestamp":1259677800,"date":"2009-12-01","index":5902,"close":60.73,"high":60.79,"low":60.1,"open":60.13,"volume":4418600},{"timestamp":1259764200,"date":"2009-12-02","index":5903,"close":60.87,"high":61.15,"low":60.29,"open":60.65,"volume":4316200},{"timestamp":1259850600,"date":"2009-12-03","index":5904,"close":59.02,"high":59.57,"low":58.9,"open":59.4,"volume":8326000},{"timestamp":1259937000,"date":"2009-12-04","index":5905,"close":59.19,"high":59.99,"low":58.67,"open":59.4,"volume":4936000},{"timestamp":1260196200,"date":"2009-12-07","index":5906,"close":59.35,"high":59.74,"low":59.05,"open":59.13,"volume":2422400},{"timestamp":1260282600,"date":"2009-12-08","index":5907,"close":58.75,"high":58.96,"low":58,"open":58.85,"volume":3853300},{"timestamp":1260369000,"date":"2009-12-09","index":5908,"close":58.66,"high":59,"low":58.1,"open":58.71,"volume":3745600},{"timestamp":1260455400,"date":"2009-12-10","index":5909,"close":58.76,"high":59.36,"low":58.23,"open":59.15,"volume":5576500}],"post":[{"timestamp":1260541800,"date":"2009-12-11","index":5910,"close":59.32,"high":59.49,"low":58.97,"open":59.04,"volume":3197100},{"timestamp":1260801000,"date":"2009-12-14","index":5911,"close":59.47,"high":59.72,"low":59.17,"open":59.57,"volume":2174900},{"timestamp":1260887400,"date":"2009-12-15","index":5912,"close":58.98,"high":59.47,"low":58.86,"open":59.42,"volume":2794900},{"timestamp":1260973800,"date":"2009-12-16","index":5913,"close":58.77,"high":59.5,"low":58.72,"open":59.15,"volume":2859300},{"timestamp":1261060200,"date":"2009-12-17","index":5914,"close":57.8,"high":58.58,"low":57.8,"open":58.53,"volume":2876800},{"timestamp":1261146600,"date":"2009-12-18","index":5915,"close":58.43,"high":58.46,"low":57.52,"open":58.03,"volume":4540800},{"timestamp":1261405800,"date":"2009-12-21","index":5916,"close":59.27,"high":59.55,"low":58.64,"open":58.78,"volume":2114000},{"timestamp":1261492200,"date":"2009-12-22","index":5917,"close":59.57,"high":59.8,"low":59.03,"open":59.03,"volume":3026200},{"timestamp":1261578600,"date":"2009-12-23","index":5918,"close":60.07,"high":60.31,"low":59.6,"open":59.6,"volume":2945700},{"timestamp":1261665000,"date":"2009-12-24","index":5919,"close":60.4,"high":60.6,"low":60.09,"open":60.29,"volume":1681400},{"timestamp":1262010600,"date":"2009-12-28","index":5920,"close":60.56,"high":60.75,"low":60.33,"open":60.4,"volume":1748300}]},{"date":"2009-10-07","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1253712600,"date":"2009-09-23","index":5854,"close":57.98,"high":58.8,"low":57.86,"open":57.86,"volume":2952200},{"timestamp":1253799000,"date":"2009-09-24","index":5855,"close":57.43,"high":58.24,"low":57.07,"open":58.03,"volume":3389400},{"timestamp":1253885400,"date":"2009-09-25","index":5856,"close":56.28,"high":57.72,"low":56,"open":57.72,"volume":6137100},{"timestamp":1254144600,"date":"2009-09-28","index":5857,"close":56.56,"high":56.66,"low":56.31,"open":56.5,"volume":4786200},{"timestamp":1254231000,"date":"2009-09-29","index":5858,"close":56.49,"high":56.93,"low":56.25,"open":56.56,"volume":4939600},{"timestamp":1254317400,"date":"2009-09-30","index":5859,"close":56.38,"high":57.44,"low":55.98,"open":57.12,"volume":12235900},{"timestamp":1254403800,"date":"2009-10-01","index":5860,"close":55.69,"high":56.69,"low":55.4,"open":56.15,"volume":5097900},{"timestamp":1254490200,"date":"2009-10-02","index":5861,"close":56.47,"high":56.68,"low":55.73,"open":55.92,"volume":5760800},{"timestamp":1254749400,"date":"2009-10-05","index":5862,"close":56.88,"high":57.25,"low":56.3,"open":56.59,"volume":4480100},{"timestamp":1254835800,"date":"2009-10-06","index":5863,"close":57.93,"high":58.37,"low":57.02,"open":57.02,"volume":5865700},{"timestamp":1254922200,"date":"2009-10-07","index":5864,"close":59,"high":60.3,"low":58.86,"open":59.76,"volume":11117300}],"post":[{"timestamp":1255008600,"date":"2009-10-08","index":5865,"close":58.63,"high":59.38,"low":58.39,"open":59.28,"volume":5025900},{"timestamp":1255095000,"date":"2009-10-09","index":5866,"close":58.64,"high":58.69,"low":57.72,"open":58.2,"volume":5751900},{"timestamp":1255354200,"date":"2009-10-12","index":5867,"close":58.03,"high":58.83,"low":57.76,"open":58.38,"volume":2915700},{"timestamp":1255440600,"date":"2009-10-13","index":5868,"close":58.48,"high":58.87,"low":57.75,"open":57.9,"volume":4733900},{"timestamp":1255527000,"date":"2009-10-14","index":5869,"close":58.77,"high":59,"low":58.44,"open":59,"volume":3461400},{"timestamp":1255613400,"date":"2009-10-15","index":5870,"close":58.97,"high":59.04,"low":58.39,"open":58.39,"volume":2879900},{"timestamp":1255699800,"date":"2009-10-16","index":5871,"close":58.48,"high":58.9,"low":58.12,"open":58.85,"volume":3230700},{"timestamp":1255959000,"date":"2009-10-19","index":5872,"close":59.23,"high":59.35,"low":58.36,"open":58.82,"volume":3502500},{"timestamp":1256045400,"date":"2009-10-20","index":5873,"close":59.09,"high":59.27,"low":58.42,"open":59.26,"volume":3384300},{"timestamp":1256131800,"date":"2009-10-21","index":5874,"close":57.71,"high":59.25,"low":57.71,"open":58.76,"volume":4153300},{"timestamp":1256218200,"date":"2009-10-22","index":5875,"close":58.27,"high":58.49,"low":57.57,"open":57.76,"volume":2917600}]},{"date":"2009-05-28","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1242221400,"date":"2009-05-13","index":5762,"close":45.65,"high":46.55,"low":45.3,"open":46.25,"volume":5929500},{"timestamp":1242307800,"date":"2009-05-14","index":5763,"close":44.8,"high":46.1,"low":44.61,"open":45.8,"volume":6582900},{"timestamp":1242394200,"date":"2009-05-15","index":5764,"close":44.75,"high":45.58,"low":44.7,"open":44.78,"volume":5187400},{"timestamp":1242653400,"date":"2009-05-18","index":5765,"close":46.09,"high":46.17,"low":45.06,"open":45.21,"volume":4243000},{"timestamp":1242739800,"date":"2009-05-19","index":5766,"close":47.21,"high":47.74,"low":45.72,"open":46.23,"volume":6007600},{"timestamp":1242826200,"date":"2009-05-20","index":5767,"close":48.78,"high":49.61,"low":48.26,"open":48.5,"volume":9621600},{"timestamp":1242912600,"date":"2009-05-21","index":5768,"close":48.31,"high":49.28,"low":47.86,"open":48.42,"volume":4702500},{"timestamp":1242999000,"date":"2009-05-22","index":5769,"close":48.3,"high":48.83,"low":48.07,"open":48.3,"volume":4038600},{"timestamp":1243344600,"date":"2009-05-26","index":5770,"close":49.14,"high":49.92,"low":47.6,"open":47.75,"volume":7600100},{"timestamp":1243431000,"date":"2009-05-27","index":5771,"close":48.83,"high":49.7,"low":48.2,"open":48.85,"volume":6273600},{"timestamp":1243517400,"date":"2009-05-28","index":5772,"close":47.97,"high":48.79,"low":46.54,"open":47.94,"volume":10927600}],"post":[{"timestamp":1243603800,"date":"2009-05-29","index":5773,"close":48.52,"high":48.52,"low":47.21,"open":48.2,"volume":4713300},{"timestamp":1243863000,"date":"2009-06-01","index":5774,"close":49.7,"high":49.98,"low":48.75,"open":49.2,"volume":4680700},{"timestamp":1243949400,"date":"2009-06-02","index":5775,"close":49.45,"high":50.14,"low":49.3,"open":49.52,"volume":3820700},{"timestamp":1244035800,"date":"2009-06-03","index":5776,"close":48.47,"high":49.25,"low":48,"open":49.22,"volume":9321500},{"timestamp":1244122200,"date":"2009-06-04","index":5777,"close":47.87,"high":48,"low":46.25,"open":47.13,"volume":8815500},{"timestamp":1244208600,"date":"2009-06-05","index":5778,"close":47.64,"high":48.59,"low":47.18,"open":48.4,"volume":5473000},{"timestamp":1244467800,"date":"2009-06-08","index":5779,"close":47.53,"high":47.84,"low":46.96,"open":47.4,"volume":3293000},{"timestamp":1244554200,"date":"2009-06-09","index":5780,"close":47.13,"high":47.96,"low":46.89,"open":47.56,"volume":4992200},{"timestamp":1244640600,"date":"2009-06-10","index":5781,"close":46.59,"high":47.45,"low":46.38,"open":47.22,"volume":5181800},{"timestamp":1244727000,"date":"2009-06-11","index":5782,"close":46.27,"high":47.05,"low":46.22,"open":46.71,"volume":6474800},{"timestamp":1244813400,"date":"2009-06-12","index":5783,"close":47.03,"high":47.1,"low":45.96,"open":46.35,"volume":4735700}]},{"date":"2009-03-04","estimated":0.59,"reported":0.55,"pre":[{"timestamp":1234967400,"date":"2009-02-18","index":5703,"close":42.38,"high":42.63,"low":41.72,"open":42.2,"volume":6191500},{"timestamp":1235053800,"date":"2009-02-19","index":5704,"close":42.62,"high":43.47,"low":42.59,"open":42.74,"volume":5451200},{"timestamp":1235140200,"date":"2009-02-20","index":5705,"close":42.76,"high":43.29,"low":42.1,"open":42.53,"volume":6996200},{"timestamp":1235399400,"date":"2009-02-23","index":5706,"close":41.17,"high":43.23,"low":41.04,"open":42.8,"volume":6430200},{"timestamp":1235485800,"date":"2009-02-24","index":5707,"close":42.55,"high":42.78,"low":41.05,"open":41.12,"volume":6083600},{"timestamp":1235572200,"date":"2009-02-25","index":5708,"close":42,"high":42.79,"low":41.32,"open":42.22,"volume":6932700},{"timestamp":1235658600,"date":"2009-02-26","index":5709,"close":41.55,"high":42.44,"low":41.55,"open":42.35,"volume":4907600},{"timestamp":1235745000,"date":"2009-02-27","index":5710,"close":42.34,"high":43.03,"low":41.25,"open":41.29,"volume":7385700},{"timestamp":1236004200,"date":"2009-03-02","index":5711,"close":40.84,"high":42.86,"low":40.72,"open":41.71,"volume":7625200},{"timestamp":1236090600,"date":"2009-03-03","index":5712,"close":40.69,"high":41.86,"low":40.25,"open":41.31,"volume":8133400},{"timestamp":1236177000,"date":"2009-03-04","index":5713,"close":40.81,"high":41.9,"low":40.15,"open":41.11,"volume":14476000}],"post":[{"timestamp":1236263400,"date":"2009-03-05","index":5714,"close":39.56,"high":40.95,"low":39.26,"open":40.54,"volume":8932600},{"timestamp":1236349800,"date":"2009-03-06","index":5715,"close":38.98,"high":39.74,"low":38.17,"open":39.58,"volume":7087200},{"timestamp":1236605400,"date":"2009-03-09","index":5716,"close":38.44,"high":39.47,"low":38.18,"open":38.44,"volume":6474500},{"timestamp":1236691800,"date":"2009-03-10","index":5717,"close":40.14,"high":40.19,"low":38.65,"open":39.03,"volume":8581000},{"timestamp":1236778200,"date":"2009-03-11","index":5718,"close":39.56,"high":40.43,"low":39.34,"open":40.12,"volume":6356500},{"timestamp":1236864600,"date":"2009-03-12","index":5719,"close":40.86,"high":40.99,"low":39.33,"open":39.96,"volume":6020300},{"timestamp":1236951000,"date":"2009-03-13","index":5720,"close":42.2,"high":42.4,"low":40.5,"open":40.99,"volume":6387500},{"timestamp":1237210200,"date":"2009-03-16","index":5721,"close":42.12,"high":43.02,"low":42,"open":42.13,"volume":4879100},{"timestamp":1237296600,"date":"2009-03-17","index":5722,"close":43.98,"high":44.02,"low":42.81,"open":43.09,"volume":6168300},{"timestamp":1237383000,"date":"2009-03-18","index":5723,"close":44.46,"high":45.04,"low":43.08,"open":43.9,"volume":7082400},{"timestamp":1237469400,"date":"2009-03-19","index":5724,"close":45.12,"high":45.27,"low":44.25,"open":44.6,"volume":6798600}]},{"date":"2008-12-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1227709800,"date":"2008-11-26","index":5648,"close":51.45,"high":51.67,"low":49.6,"open":49.65,"volume":4421900},{"timestamp":1227882600,"date":"2008-11-28","index":5649,"close":51.47,"high":51.68,"low":50.66,"open":51.35,"volume":1533300},{"timestamp":1228141800,"date":"2008-12-01","index":5650,"close":47.91,"high":50.76,"low":47.88,"open":50.73,"volume":5559800},{"timestamp":1228228200,"date":"2008-12-02","index":5651,"close":50.1,"high":50.2,"low":47.76,"open":48.5,"volume":6138500},{"timestamp":1228314600,"date":"2008-12-03","index":5652,"close":51.42,"high":52.22,"low":48.73,"open":49,"volume":7885400},{"timestamp":1228401000,"date":"2008-12-04","index":5653,"close":52.75,"high":53.35,"low":50.51,"open":50.97,"volume":9864600},{"timestamp":1228487400,"date":"2008-12-05","index":5654,"close":55.58,"high":55.89,"low":51.86,"open":52.17,"volume":8656700},{"timestamp":1228746600,"date":"2008-12-08","index":5655,"close":55.19,"high":56.27,"low":54.46,"open":55.39,"volume":7387300},{"timestamp":1228833000,"date":"2008-12-09","index":5656,"close":53.1,"high":55.16,"low":52.46,"open":55.06,"volume":7886900},{"timestamp":1228919400,"date":"2008-12-10","index":5657,"close":53.69,"high":53.97,"low":51.89,"open":52.86,"volume":7260800},{"timestamp":1229005800,"date":"2008-12-11","index":5658,"close":52.06,"high":53.47,"low":50.7,"open":52.25,"volume":10660400}],"post":[{"timestamp":1229092200,"date":"2008-12-12","index":5659,"close":53.4,"high":54.09,"low":51.36,"open":51.36,"volume":6796200},{"timestamp":1229351400,"date":"2008-12-15","index":5660,"close":52.74,"high":53.4,"low":51.54,"open":53.29,"volume":4868700},{"timestamp":1229437800,"date":"2008-12-16","index":5661,"close":53.03,"high":53.44,"low":52.32,"open":53,"volume":8211700},{"timestamp":1229524200,"date":"2008-12-17","index":5662,"close":53.94,"high":54.46,"low":52.69,"open":52.69,"volume":6888800},{"timestamp":1229610600,"date":"2008-12-18","index":5663,"close":54.15,"high":54.74,"low":53.6,"open":54.37,"volume":5053200},{"timestamp":1229697000,"date":"2008-12-19","index":5664,"close":53.79,"high":55,"low":53.38,"open":54.59,"volume":6452400},{"timestamp":1229956200,"date":"2008-12-22","index":5665,"close":52.72,"high":54.35,"low":51.75,"open":54.29,"volume":4977100},{"timestamp":1230042600,"date":"2008-12-23","index":5666,"close":51.47,"high":53.33,"low":51.25,"open":52.37,"volume":3533700},{"timestamp":1230129000,"date":"2008-12-24","index":5667,"close":51.69,"high":52.06,"low":51.57,"open":51.92,"volume":1123400},{"timestamp":1230301800,"date":"2008-12-26","index":5668,"close":51.47,"high":52,"low":51.29,"open":51.49,"volume":1218200},{"timestamp":1230561000,"date":"2008-12-29","index":5669,"close":50.83,"high":51.82,"low":50.58,"open":51.35,"volume":2413900}]},{"date":"2008-10-08","estimated":0.93,"reported":0.92,"pre":[{"timestamp":1222263000,"date":"2008-09-24","index":5603,"close":64.79,"high":65.23,"low":63.36,"open":64.08,"volume":3521300},{"timestamp":1222349400,"date":"2008-09-25","index":5604,"close":65.98,"high":66.67,"low":64.76,"open":64.89,"volume":5293400},{"timestamp":1222435800,"date":"2008-09-26","index":5605,"close":66.29,"high":66.32,"low":64.52,"open":64.52,"volume":4508100},{"timestamp":1222695000,"date":"2008-09-29","index":5606,"close":63.2,"high":66.5,"low":62,"open":65.95,"volume":7243100},{"timestamp":1222781400,"date":"2008-09-30","index":5607,"close":64.93,"high":65.37,"low":63,"open":63.66,"volume":5082700},{"timestamp":1222867800,"date":"2008-10-01","index":5608,"close":64.69,"high":65,"low":63.64,"open":64,"volume":3860200},{"timestamp":1222954200,"date":"2008-10-02","index":5609,"close":61.92,"high":64.44,"low":61.33,"open":64.31,"volume":6284800},{"timestamp":1223040600,"date":"2008-10-03","index":5610,"close":62.6,"high":65.12,"low":62.29,"open":63.69,"volume":7767800},{"timestamp":1223299800,"date":"2008-10-06","index":5611,"close":60.47,"high":62,"low":57.11,"open":60.72,"volume":9508900},{"timestamp":1223386200,"date":"2008-10-07","index":5612,"close":57.8,"high":61.42,"low":57.05,"open":60.45,"volume":9819200},{"timestamp":1223472600,"date":"2008-10-08","index":5613,"close":57.06,"high":58.8,"low":53.35,"open":54,"volume":13645400}],"post":[{"timestamp":1223559000,"date":"2008-10-09","index":5614,"close":54.4,"high":58.01,"low":52.7,"open":57.41,"volume":7837500},{"timestamp":1223645400,"date":"2008-10-10","index":5615,"close":53.9,"high":55.99,"low":51,"open":53.13,"volume":12410400},{"timestamp":1223904600,"date":"2008-10-13","index":5616,"close":59.52,"high":59.69,"low":55.75,"open":56.1,"volume":8433700},{"timestamp":1223991000,"date":"2008-10-14","index":5617,"close":58.41,"high":61.52,"low":57.11,"open":61.09,"volume":7996300},{"timestamp":1224077400,"date":"2008-10-15","index":5618,"close":53.61,"high":57.9,"low":53,"open":57.23,"volume":7662600},{"timestamp":1224163800,"date":"2008-10-16","index":5619,"close":57.79,"high":58.14,"low":52.45,"open":54.03,"volume":10619000},{"timestamp":1224250200,"date":"2008-10-17","index":5620,"close":57.98,"high":59.94,"low":52.77,"open":56.76,"volume":8423400},{"timestamp":1224509400,"date":"2008-10-20","index":5621,"close":58.08,"high":59.31,"low":56,"open":59.31,"volume":6356700},{"timestamp":1224595800,"date":"2008-10-21","index":5622,"close":55.86,"high":58.59,"low":55.57,"open":57.04,"volume":7081300},{"timestamp":1224682200,"date":"2008-10-22","index":5623,"close":53.55,"high":55.18,"low":52.09,"open":54.83,"volume":6863600},{"timestamp":1224768600,"date":"2008-10-23","index":5624,"close":52.21,"high":53.68,"low":49.68,"open":53.42,"volume":8923400}]},{"date":"2008-05-29","estimated":0.65,"reported":0.67,"pre":[{"timestamp":1210771800,"date":"2008-05-14","index":5511,"close":74.22,"high":75.23,"low":73.98,"open":74.47,"volume":4171000},{"timestamp":1210858200,"date":"2008-05-15","index":5512,"close":74.45,"high":74.47,"low":73.56,"open":74.15,"volume":3612500},{"timestamp":1210944600,"date":"2008-05-16","index":5513,"close":73.27,"high":74.36,"low":72.2,"open":74.36,"volume":5690300},{"timestamp":1211203800,"date":"2008-05-19","index":5514,"close":72.11,"high":73.75,"low":71.87,"open":73.41,"volume":3963400},{"timestamp":1211290200,"date":"2008-05-20","index":5515,"close":71.39,"high":72.1,"low":71,"open":71.93,"volume":3740500},{"timestamp":1211376600,"date":"2008-05-21","index":5516,"close":69.39,"high":71.96,"low":68.9,"open":71.89,"volume":6635200},{"timestamp":1211463000,"date":"2008-05-22","index":5517,"close":70.76,"high":71.01,"low":69.3,"open":69.43,"volume":6521100},{"timestamp":1211549400,"date":"2008-05-23","index":5518,"close":71.32,"high":71.65,"low":69.54,"open":70.52,"volume":6182100},{"timestamp":1211895000,"date":"2008-05-27","index":5519,"close":72.59,"high":73.24,"low":71.36,"open":71.53,"volume":6240100},{"timestamp":1211981400,"date":"2008-05-28","index":5520,"close":73.24,"high":74.41,"low":72.72,"open":73.06,"volume":6563400},{"timestamp":1212067800,"date":"2008-05-29","index":5521,"close":72.98,"high":74.75,"low":70.67,"open":73.83,"volume":8817500}],"post":[{"timestamp":1212154200,"date":"2008-05-30","index":5522,"close":71.32,"high":72.97,"low":70.98,"open":72.5,"volume":5908600},{"timestamp":1212413400,"date":"2008-06-02","index":5523,"close":70.33,"high":71.46,"low":69.83,"open":71.45,"volume":7114900},{"timestamp":1212499800,"date":"2008-06-03","index":5524,"close":70.04,"high":71.07,"low":69.66,"open":70.44,"volume":5971100},{"timestamp":1212586200,"date":"2008-06-04","index":5525,"close":70.81,"high":71.03,"low":69.27,"open":69.71,"volume":4615800},{"timestamp":1212672600,"date":"2008-06-05","index":5526,"close":73.5,"high":73.57,"low":71.48,"open":71.53,"volume":6103400},{"timestamp":1212759000,"date":"2008-06-06","index":5527,"close":71.19,"high":72.95,"low":71,"open":72.95,"volume":6308400},{"timestamp":1213018200,"date":"2008-06-09","index":5528,"close":71.33,"high":72.47,"low":70.91,"open":71.22,"volume":5510500},{"timestamp":1213104600,"date":"2008-06-10","index":5529,"close":70.46,"high":71.02,"low":69.78,"open":70.88,"volume":6616800},{"timestamp":1213191000,"date":"2008-06-11","index":5530,"close":68.87,"high":70.48,"low":68.75,"open":70.22,"volume":5864900},{"timestamp":1213277400,"date":"2008-06-12","index":5531,"close":68.2,"high":69.92,"low":67.14,"open":69.36,"volume":8404100},{"timestamp":1213363800,"date":"2008-06-13","index":5532,"close":70.32,"high":70.34,"low":68.5,"open":68.6,"volume":6884900}]},{"date":"2008-03-05","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1203517800,"date":"2008-02-20","index":5452,"close":64.56,"high":65,"low":62.48,"open":62.5,"volume":4911500},{"timestamp":1203604200,"date":"2008-02-21","index":5453,"close":64.97,"high":66,"low":64.54,"open":64.89,"volume":6183500},{"timestamp":1203690600,"date":"2008-02-22","index":5454,"close":66.02,"high":66.1,"low":64.82,"open":65.31,"volume":4368600},{"timestamp":1203949800,"date":"2008-02-25","index":5455,"close":65.63,"high":66.5,"low":65.27,"open":66.02,"volume":5986000},{"timestamp":1204036200,"date":"2008-02-26","index":5456,"close":66.46,"high":67.18,"low":65.44,"open":65.61,"volume":6913800},{"timestamp":1204122600,"date":"2008-02-27","index":5457,"close":64.49,"high":65,"low":62.91,"open":64.85,"volume":10423700},{"timestamp":1204209000,"date":"2008-02-28","index":5458,"close":63.1,"high":64.64,"low":62.56,"open":64.19,"volume":5432600},{"timestamp":1204295400,"date":"2008-02-29","index":5459,"close":61.92,"high":63.25,"low":61.64,"open":62.83,"volume":5399100},{"timestamp":1204554600,"date":"2008-03-03","index":5460,"close":62.51,"high":63.2,"low":61.69,"open":61.91,"volume":6205000},{"timestamp":1204641000,"date":"2008-03-04","index":5461,"close":62.39,"high":62.97,"low":61.63,"open":62.09,"volume":6800800},{"timestamp":1204727400,"date":"2008-03-05","index":5462,"close":60.83,"high":62.58,"low":60.28,"open":61.67,"volume":13979800}],"post":[{"timestamp":1204813800,"date":"2008-03-06","index":5463,"close":60.04,"high":61.42,"low":60,"open":61.36,"volume":6139700},{"timestamp":1204900200,"date":"2008-03-07","index":5464,"close":60.3,"high":61.28,"low":59.94,"open":60,"volume":5712600},{"timestamp":1205155800,"date":"2008-03-10","index":5465,"close":60.25,"high":61.04,"low":59.97,"open":60.47,"volume":4895700},{"timestamp":1205242200,"date":"2008-03-11","index":5466,"close":62.62,"high":62.63,"low":60.86,"open":61.08,"volume":5926300},{"timestamp":1205328600,"date":"2008-03-12","index":5467,"close":62.6,"high":63.73,"low":62.39,"open":62.62,"volume":6355100},{"timestamp":1205415000,"date":"2008-03-13","index":5468,"close":62.17,"high":62.68,"low":61.38,"open":61.84,"volume":7257300},{"timestamp":1205501400,"date":"2008-03-14","index":5469,"close":60.86,"high":62.85,"low":60.09,"open":62.58,"volume":6801500},{"timestamp":1205760600,"date":"2008-03-17","index":5470,"close":60.36,"high":60.89,"low":59.66,"open":60.4,"volume":5413000},{"timestamp":1205847000,"date":"2008-03-18","index":5471,"close":61.67,"high":61.75,"low":60.01,"open":61.22,"volume":5704600},{"timestamp":1205933400,"date":"2008-03-19","index":5472,"close":60.88,"high":62.71,"low":60.88,"open":61.33,"volume":5412400},{"timestamp":1206019800,"date":"2008-03-20","index":5473,"close":63.42,"high":63.8,"low":60.88,"open":60.92,"volume":5915700}]},{"date":"2007-12-13","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1196346600,"date":"2007-11-29","index":5397,"close":67.09,"high":67.56,"low":66.5,"open":66.96,"volume":3399300},{"timestamp":1196433000,"date":"2007-11-30","index":5398,"close":67.4,"high":68.33,"low":67.05,"open":68,"volume":4936000},{"timestamp":1196692200,"date":"2007-12-03","index":5399,"close":66.94,"high":67.91,"low":66.72,"open":67.4,"volume":3641000},{"timestamp":1196778600,"date":"2007-12-04","index":5400,"close":69.17,"high":69.42,"low":66.66,"open":66.76,"volume":5067400},{"timestamp":1196865000,"date":"2007-12-05","index":5401,"close":69.65,"high":70.88,"low":68.93,"open":69.95,"volume":6381400},{"timestamp":1196951400,"date":"2007-12-06","index":5402,"close":70.83,"high":71.19,"low":69,"open":69.05,"volume":6545800},{"timestamp":1197037800,"date":"2007-12-07","index":5403,"close":71.83,"high":72.68,"low":71,"open":71.06,"volume":5401000},{"timestamp":1197297000,"date":"2007-12-10","index":5404,"close":71.25,"high":72.56,"low":70.8,"open":72.45,"volume":4611200},{"timestamp":1197383400,"date":"2007-12-11","index":5405,"close":69.96,"high":72.22,"low":69.85,"open":71.12,"volume":4818800},{"timestamp":1197469800,"date":"2007-12-12","index":5406,"close":70.19,"high":71.36,"low":69.41,"open":71.29,"volume":6842800},{"timestamp":1197556200,"date":"2007-12-13","index":5407,"close":68.54,"high":69.84,"low":65.1,"open":65.52,"volume":17559600}],"post":[{"timestamp":1197642600,"date":"2007-12-14","index":5408,"close":68.49,"high":69.1,"low":67.6,"open":68.25,"volume":7735300},{"timestamp":1197901800,"date":"2007-12-17","index":5409,"close":68.17,"high":69,"low":68.08,"open":68.39,"volume":2972100},{"timestamp":1197988200,"date":"2007-12-18","index":5410,"close":68.45,"high":68.88,"low":67.5,"open":68.65,"volume":3273600},{"timestamp":1198074600,"date":"2007-12-19","index":5411,"close":68.4,"high":68.67,"low":67.61,"open":68.67,"volume":2743900},{"timestamp":1198161000,"date":"2007-12-20","index":5412,"close":68.89,"high":69.09,"low":68,"open":69.02,"volume":3112100},{"timestamp":1198247400,"date":"2007-12-21","index":5413,"close":70.08,"high":70.08,"low":69.35,"open":69.55,"volume":5863700},{"timestamp":1198506600,"date":"2007-12-24","index":5414,"close":70.76,"high":71,"low":70.08,"open":70.39,"volume":1093500},{"timestamp":1198679400,"date":"2007-12-26","index":5415,"close":70.59,"high":70.99,"low":69.55,"open":70.99,"volume":2083200},{"timestamp":1198765800,"date":"2007-12-27","index":5416,"close":69.86,"high":70.9,"low":69.75,"open":70.62,"volume":2093200},{"timestamp":1198852200,"date":"2007-12-28","index":5417,"close":70.22,"high":70.72,"low":69.81,"open":70.15,"volume":1910800},{"timestamp":1199111400,"date":"2007-12-31","index":5418,"close":69.76,"high":70.45,"low":69.73,"open":70.22,"volume":1862200}]},{"date":"2007-10-10","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1190813400,"date":"2007-09-26","index":5352,"close":60.69,"high":60.9,"low":59.5,"open":59.61,"volume":4334600},{"timestamp":1190899800,"date":"2007-09-27","index":5353,"close":61.12,"high":61.29,"low":60.7,"open":60.72,"volume":2786800},{"timestamp":1190986200,"date":"2007-09-28","index":5354,"close":61.37,"high":62.02,"low":61.21,"open":61.34,"volume":4080200},{"timestamp":1191245400,"date":"2007-10-01","index":5355,"close":61.81,"high":62.2,"low":61.22,"open":61.52,"volume":3953200},{"timestamp":1191331800,"date":"2007-10-02","index":5356,"close":61.62,"high":62,"low":61.16,"open":61.92,"volume":3905000},{"timestamp":1191418200,"date":"2007-10-03","index":5357,"close":61.92,"high":62.97,"low":61.35,"open":61.35,"volume":3019100},{"timestamp":1191504600,"date":"2007-10-04","index":5358,"close":62.09,"high":62.68,"low":61.95,"open":62.2,"volume":2375700},{"timestamp":1191591000,"date":"2007-10-05","index":5359,"close":63.27,"high":64,"low":62.53,"open":62.62,"volume":3691600},{"timestamp":1191850200,"date":"2007-10-08","index":5360,"close":63.71,"high":64.24,"low":63.38,"open":63.6,"volume":2658200},{"timestamp":1191936600,"date":"2007-10-09","index":5361,"close":63.31,"high":63.95,"low":62.69,"open":63.74,"volume":3992600},{"timestamp":1192023000,"date":"2007-10-10","index":5362,"close":69.13,"high":69.95,"low":67.22,"open":68.32,"volume":27403800}],"post":[{"timestamp":1192109400,"date":"2007-10-11","index":5363,"close":69.24,"high":70.55,"low":68.8,"open":68.93,"volume":7133500},{"timestamp":1192195800,"date":"2007-10-12","index":5364,"close":68,"high":68.49,"low":67.55,"open":68.16,"volume":6862500},{"timestamp":1192455000,"date":"2007-10-15","index":5365,"close":66.57,"high":67.9,"low":65.86,"open":67.8,"volume":5391600},{"timestamp":1192541400,"date":"2007-10-16","index":5366,"close":65.95,"high":66.52,"low":65.39,"open":66.45,"volume":4375400},{"timestamp":1192627800,"date":"2007-10-17","index":5367,"close":66.52,"high":66.95,"low":65.77,"open":66.63,"volume":4546300},{"timestamp":1192714200,"date":"2007-10-18","index":5368,"close":66.53,"high":66.94,"low":65.7,"open":66.41,"volume":2731500},{"timestamp":1192800600,"date":"2007-10-19","index":5369,"close":65.7,"high":66.88,"low":65.33,"open":66.43,"volume":5402900},{"timestamp":1193059800,"date":"2007-10-22","index":5370,"close":67.05,"high":67.5,"low":65.24,"open":65.34,"volume":4508900},{"timestamp":1193146200,"date":"2007-10-23","index":5371,"close":66.19,"high":67.25,"low":65.57,"open":67.05,"volume":3497300},{"timestamp":1193232600,"date":"2007-10-24","index":5372,"close":65.24,"high":65.93,"low":64.3,"open":65.72,"volume":4713600},{"timestamp":1193319000,"date":"2007-10-25","index":5373,"close":64.82,"high":66.47,"low":64.01,"open":65.6,"volume":6781800}]},{"date":"2007-05-31","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1179322200,"date":"2007-05-16","index":5260,"close":54.81,"high":54.82,"low":54.05,"open":54.37,"volume":3004300},{"timestamp":1179408600,"date":"2007-05-17","index":5261,"close":55.58,"high":55.86,"low":54.74,"open":54.83,"volume":3636700},{"timestamp":1179495000,"date":"2007-05-18","index":5262,"close":56.41,"high":56.41,"low":55.66,"open":55.92,"volume":3785500},{"timestamp":1179754200,"date":"2007-05-21","index":5263,"close":55.77,"high":56.49,"low":55.46,"open":56.41,"volume":3520400},{"timestamp":1179840600,"date":"2007-05-22","index":5264,"close":55.95,"high":56.1,"low":55.44,"open":55.59,"volume":6028700},{"timestamp":1179927000,"date":"2007-05-23","index":5265,"close":56.02,"high":56.86,"low":55.96,"open":56.39,"volume":4089900},{"timestamp":1180013400,"date":"2007-05-24","index":5266,"close":56.3,"high":56.82,"low":55.99,"open":56.1,"volume":4901000},{"timestamp":1180099800,"date":"2007-05-25","index":5267,"close":56.4,"high":56.7,"low":56.11,"open":56.48,"volume":3398800},{"timestamp":1180445400,"date":"2007-05-29","index":5268,"close":56.57,"high":56.98,"low":56.23,"open":56.3,"volume":3269000},{"timestamp":1180531800,"date":"2007-05-30","index":5269,"close":56.53,"high":56.58,"low":55.91,"open":56.31,"volume":3146600},{"timestamp":1180618200,"date":"2007-05-31","index":5270,"close":56.47,"high":57.45,"low":55.97,"open":56.12,"volume":7044100}],"post":[{"timestamp":1180704600,"date":"2007-06-01","index":5271,"close":56.29,"high":56.9,"low":55.49,"open":56.54,"volume":4948900},{"timestamp":1180963800,"date":"2007-06-04","index":5272,"close":56.12,"high":56.69,"low":55.91,"open":55.96,"volume":2748900},{"timestamp":1181050200,"date":"2007-06-05","index":5273,"close":55.45,"high":55.9,"low":55.15,"open":55.83,"volume":2962100},{"timestamp":1181136600,"date":"2007-06-06","index":5274,"close":55.82,"high":56.03,"low":54.85,"open":55.3,"volume":4982300},{"timestamp":1181223000,"date":"2007-06-07","index":5275,"close":55.26,"high":56.3,"low":55.26,"open":56.02,"volume":6938000},{"timestamp":1181309400,"date":"2007-06-08","index":5276,"close":56.01,"high":56.24,"low":55.15,"open":55.15,"volume":3979500},{"timestamp":1181568600,"date":"2007-06-11","index":5277,"close":55.7,"high":55.91,"low":55.32,"open":55.72,"volume":3112100},{"timestamp":1181655000,"date":"2007-06-12","index":5278,"close":55.16,"high":55.73,"low":55.11,"open":55.18,"volume":2497100},{"timestamp":1181741400,"date":"2007-06-13","index":5279,"close":55.97,"high":55.97,"low":55.11,"open":55.15,"volume":2841000},{"timestamp":1181827800,"date":"2007-06-14","index":5280,"close":55.76,"high":56.1,"low":55.6,"open":55.81,"volume":2303100},{"timestamp":1181914200,"date":"2007-06-15","index":5281,"close":56.09,"high":56.43,"low":56.02,"open":56.21,"volume":3866000}]},{"date":"2007-03-08","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1172154600,"date":"2007-02-22","index":5202,"close":58.09,"high":58.33,"low":57.55,"open":58.33,"volume":2099300},{"timestamp":1172241000,"date":"2007-02-23","index":5203,"close":57.47,"high":58.19,"low":57.27,"open":58.1,"volume":3148000},{"timestamp":1172500200,"date":"2007-02-26","index":5204,"close":57.4,"high":58.07,"low":56.97,"open":57.92,"volume":2731500},{"timestamp":1172586600,"date":"2007-02-27","index":5205,"close":55.4,"high":57.12,"low":55.36,"open":56.94,"volume":4827000},{"timestamp":1172673000,"date":"2007-02-28","index":5206,"close":55.89,"high":56.25,"low":55.05,"open":55.8,"volume":5102600},{"timestamp":1172759400,"date":"2007-03-01","index":5207,"close":56,"high":56.39,"low":54.77,"open":55.1,"volume":4399200},{"timestamp":1172845800,"date":"2007-03-02","index":5208,"close":55.75,"high":56.74,"low":55.5,"open":55.5,"volume":4694300},{"timestamp":1173105000,"date":"2007-03-05","index":5209,"close":55.25,"high":56.13,"low":55.23,"open":55.28,"volume":3807700},{"timestamp":1173191400,"date":"2007-03-06","index":5210,"close":55.72,"high":56.09,"low":55.16,"open":55.71,"volume":3297300},{"timestamp":1173277800,"date":"2007-03-07","index":5211,"close":56.12,"high":56.53,"low":55.72,"open":55.99,"volume":3136200},{"timestamp":1173364200,"date":"2007-03-08","index":5212,"close":54.26,"high":56.46,"low":54.05,"open":55.48,"volume":12785200}],"post":[{"timestamp":1173450600,"date":"2007-03-09","index":5213,"close":54.34,"high":54.53,"low":53.5,"open":54.44,"volume":7836100},{"timestamp":1173706200,"date":"2007-03-12","index":5214,"close":53.65,"high":54.37,"low":53.28,"open":54.18,"volume":6271200},{"timestamp":1173792600,"date":"2007-03-13","index":5215,"close":52.96,"high":53.92,"low":52.57,"open":53.24,"volume":6579200},{"timestamp":1173879000,"date":"2007-03-14","index":5216,"close":52.53,"high":53.15,"low":51.52,"open":52.82,"volume":7118000},{"timestamp":1173965400,"date":"2007-03-15","index":5217,"close":53.19,"high":53.48,"low":52.4,"open":52.4,"volume":3777100},{"timestamp":1174051800,"date":"2007-03-16","index":5218,"close":52.98,"high":53.55,"low":52.77,"open":53.02,"volume":5569600},{"timestamp":1174311000,"date":"2007-03-19","index":5219,"close":53.24,"high":53.72,"low":52.95,"open":53.1,"volume":3162600},{"timestamp":1174397400,"date":"2007-03-20","index":5220,"close":53.18,"high":53.38,"low":52.71,"open":53.38,"volume":5226000},{"timestamp":1174483800,"date":"2007-03-21","index":5221,"close":54.34,"high":54.55,"low":53.09,"open":53.15,"volume":4189800},{"timestamp":1174570200,"date":"2007-03-22","index":5222,"close":54.24,"high":54.66,"low":53.97,"open":54.51,"volume":3585800},{"timestamp":1174656600,"date":"2007-03-23","index":5223,"close":54.56,"high":55.02,"low":54.09,"open":54.19,"volume":2715500}]},{"date":"2006-12-14","estimated":0.5,"reported":0.51,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5147,"close":52.3,"high":52.92,"low":52.01,"open":52.8,"volume":4309500},{"timestamp":1164983400,"date":"2006-12-01","index":5148,"close":52.2,"high":52.66,"low":51.73,"open":52.28,"volume":3211200},{"timestamp":1165242600,"date":"2006-12-04","index":5149,"close":53.39,"high":53.78,"low":52.11,"open":52.11,"volume":2902400},{"timestamp":1165329000,"date":"2006-12-05","index":5150,"close":54.4,"high":54.48,"low":53.15,"open":53.68,"volume":2989000},{"timestamp":1165415400,"date":"2006-12-06","index":5151,"close":54.43,"high":54.7,"low":53.97,"open":54.5,"volume":2030100},{"timestamp":1165501800,"date":"2006-12-07","index":5152,"close":53.68,"high":54.69,"low":53.6,"open":54.43,"volume":2161400},{"timestamp":1165588200,"date":"2006-12-08","index":5153,"close":53.69,"high":54.31,"low":53.5,"open":53.74,"volume":1853000},{"timestamp":1165847400,"date":"2006-12-11","index":5154,"close":54.06,"high":54.42,"low":53.41,"open":53.75,"volume":2076600},{"timestamp":1165933800,"date":"2006-12-12","index":5155,"close":53.24,"high":54.09,"low":52.99,"open":53.71,"volume":3710100},{"timestamp":1166020200,"date":"2006-12-13","index":5156,"close":53.14,"high":53.64,"low":52.71,"open":53.62,"volume":3097400},{"timestamp":1166106600,"date":"2006-12-14","index":5157,"close":54.11,"high":55.12,"low":53.83,"open":54.55,"volume":9833100}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5158,"close":53.73,"high":54.57,"low":53.64,"open":54.5,"volume":5623200},{"timestamp":1166452200,"date":"2006-12-18","index":5159,"close":53.81,"high":54.19,"low":53.65,"open":53.95,"volume":3932000},{"timestamp":1166538600,"date":"2006-12-19","index":5160,"close":53.28,"high":53.7,"low":52.95,"open":53.66,"volume":4069300},{"timestamp":1166625000,"date":"2006-12-20","index":5161,"close":52.93,"high":53.45,"low":52.84,"open":53.2,"volume":2327200},{"timestamp":1166711400,"date":"2006-12-21","index":5162,"close":52.33,"high":53.3,"low":52.16,"open":53.09,"volume":2168600},{"timestamp":1166797800,"date":"2006-12-22","index":5163,"close":52.2,"high":52.58,"low":51.95,"open":52.27,"volume":1749800},{"timestamp":1167143400,"date":"2006-12-26","index":5164,"close":52.69,"high":52.89,"low":52.2,"open":52.51,"volume":1794600},{"timestamp":1167229800,"date":"2006-12-27","index":5165,"close":53.4,"high":53.55,"low":52.75,"open":53,"volume":3185900},{"timestamp":1167316200,"date":"2006-12-28","index":5166,"close":53.1,"high":53.41,"low":52.98,"open":53.17,"volume":1632400},{"timestamp":1167402600,"date":"2006-12-29","index":5167,"close":52.87,"high":53.39,"low":52.66,"open":52.78,"volume":1573100},{"timestamp":1167834600,"date":"2007-01-03","index":5168,"close":52.84,"high":54.09,"low":52.43,"open":53.35,"volume":3888100}]},{"date":"2006-10-12","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1159450200,"date":"2006-09-28","index":5103,"close":50.07,"high":50.91,"low":49.57,"open":50.69,"volume":6386200},{"timestamp":1159536600,"date":"2006-09-29","index":5104,"close":49.68,"high":50.46,"low":49.6,"open":50.22,"volume":4135500},{"timestamp":1159795800,"date":"2006-10-02","index":5105,"close":48.75,"high":49.57,"low":48.5,"open":49.57,"volume":5419600},{"timestamp":1159882200,"date":"2006-10-03","index":5106,"close":49.26,"high":49.71,"low":47.89,"open":48.25,"volume":7705100},{"timestamp":1159968600,"date":"2006-10-04","index":5107,"close":50.32,"high":50.43,"low":48.51,"open":48.99,"volume":5680700},{"timestamp":1160055000,"date":"2006-10-05","index":5108,"close":50.36,"high":50.76,"low":49.02,"open":49.6,"volume":7963900},{"timestamp":1160141400,"date":"2006-10-06","index":5109,"close":49.48,"high":50.35,"low":49.22,"open":50.35,"volume":4219000},{"timestamp":1160400600,"date":"2006-10-09","index":5110,"close":49.81,"high":50.02,"low":49.15,"open":49.64,"volume":2289700},{"timestamp":1160487000,"date":"2006-10-10","index":5111,"close":49.76,"high":50.37,"low":49.5,"open":49.99,"volume":3086700},{"timestamp":1160573400,"date":"2006-10-11","index":5112,"close":50.07,"high":50.16,"low":49.29,"open":49.77,"volume":3962900},{"timestamp":1160659800,"date":"2006-10-12","index":5113,"close":53.9,"high":54.35,"low":51.39,"open":51.79,"volume":18346400}],"post":[{"timestamp":1160746200,"date":"2006-10-13","index":5114,"close":53.2,"high":53.72,"low":52.96,"open":53.6,"volume":4914800},{"timestamp":1161005400,"date":"2006-10-16","index":5115,"close":52.98,"high":53.65,"low":52.8,"open":53.01,"volume":4329600},{"timestamp":1161091800,"date":"2006-10-17","index":5116,"close":52.47,"high":53.03,"low":52.31,"open":52.54,"volume":3821600},{"timestamp":1161178200,"date":"2006-10-18","index":5117,"close":52.14,"high":53.1,"low":52,"open":52.74,"volume":4050100},{"timestamp":1161264600,"date":"2006-10-19","index":5118,"close":51.66,"high":52.4,"low":51.43,"open":52,"volume":4684400},{"timestamp":1161351000,"date":"2006-10-20","index":5119,"close":51.69,"high":51.85,"low":51.07,"open":51.84,"volume":3501900},{"timestamp":1161610200,"date":"2006-10-23","index":5120,"close":52.69,"high":52.84,"low":51.43,"open":51.43,"volume":5242200},{"timestamp":1161696600,"date":"2006-10-24","index":5121,"close":52.49,"high":52.83,"low":52.2,"open":52.62,"volume":3122300},{"timestamp":1161783000,"date":"2006-10-25","index":5122,"close":52.57,"high":53.17,"low":52.02,"open":52.52,"volume":5140600},{"timestamp":1161869400,"date":"2006-10-26","index":5123,"close":53.49,"high":53.85,"low":52.5,"open":52.75,"volume":3552800},{"timestamp":1161955800,"date":"2006-10-27","index":5124,"close":53.01,"high":53.53,"low":52.88,"open":53.52,"volume":2771600}]},{"date":"2006-05-31","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1147786200,"date":"2006-05-16","index":5009,"close":55.24,"high":55.64,"low":55.1,"open":55.4,"volume":2415700},{"timestamp":1147872600,"date":"2006-05-17","index":5010,"close":54.01,"high":55.1,"low":53.89,"open":54.8,"volume":3972800},{"timestamp":1147959000,"date":"2006-05-18","index":5011,"close":53.47,"high":54.29,"low":53.44,"open":54.29,"volume":2602300},{"timestamp":1148045400,"date":"2006-05-19","index":5012,"close":54.2,"high":54.5,"low":53.03,"open":53.52,"volume":3685800},{"timestamp":1148304600,"date":"2006-05-22","index":5013,"close":54.11,"high":54.46,"low":53.72,"open":53.84,"volume":2864000},{"timestamp":1148391000,"date":"2006-05-23","index":5014,"close":53.64,"high":54.7,"low":53.6,"open":54.02,"volume":2618300},{"timestamp":1148477400,"date":"2006-05-24","index":5015,"close":53.81,"high":54.52,"low":53.5,"open":53.59,"volume":4685300},{"timestamp":1148563800,"date":"2006-05-25","index":5016,"close":54.4,"high":54.49,"low":53.61,"open":53.85,"volume":2921900},{"timestamp":1148650200,"date":"2006-05-26","index":5017,"close":54.43,"high":54.66,"low":54.16,"open":54.53,"volume":1938900},{"timestamp":1148995800,"date":"2006-05-30","index":5018,"close":53.56,"high":54.32,"low":53.35,"open":54.27,"volume":3078300},{"timestamp":1149082200,"date":"2006-05-31","index":5019,"close":52.93,"high":53.58,"low":52.32,"open":52.99,"volume":8559600}],"post":[{"timestamp":1149168600,"date":"2006-06-01","index":5020,"close":54.23,"high":54.25,"low":52.9,"open":53.1,"volume":4182300},{"timestamp":1149255000,"date":"2006-06-02","index":5021,"close":53.45,"high":54.04,"low":52.75,"open":53.93,"volume":3163000},{"timestamp":1149514200,"date":"2006-06-05","index":5022,"close":52.57,"high":53.41,"low":52.52,"open":53.23,"volume":2577100},{"timestamp":1149600600,"date":"2006-06-06","index":5023,"close":52.51,"high":52.77,"low":52.03,"open":52.58,"volume":3283900},{"timestamp":1149687000,"date":"2006-06-07","index":5024,"close":52.29,"high":53.14,"low":52.19,"open":52.49,"volume":3302100},{"timestamp":1149773400,"date":"2006-06-08","index":5025,"close":53.45,"high":53.72,"low":52.29,"open":52.34,"volume":5211900},{"timestamp":1149859800,"date":"2006-06-09","index":5026,"close":53.04,"high":53.72,"low":53.01,"open":53.55,"volume":2746100},{"timestamp":1150119000,"date":"2006-06-12","index":5027,"close":52.31,"high":53.13,"low":52.24,"open":52.96,"volume":2639900},{"timestamp":1150205400,"date":"2006-06-13","index":5028,"close":52.63,"high":53.05,"low":52.2,"open":52.24,"volume":3712700},{"timestamp":1150291800,"date":"2006-06-14","index":5029,"close":52.98,"high":53.37,"low":52.44,"open":52.57,"volume":2897100},{"timestamp":1150378200,"date":"2006-06-15","index":5030,"close":53.87,"high":53.98,"low":52.82,"open":53,"volume":3000100}]},{"date":"2006-03-02","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1140013800,"date":"2006-02-15","index":4947,"close":51.57,"high":51.58,"low":50.84,"open":51.1,"volume":2578900},{"timestamp":1140100200,"date":"2006-02-16","index":4948,"close":51.74,"high":52.15,"low":51.4,"open":51.63,"volume":2252000},{"timestamp":1140186600,"date":"2006-02-17","index":4949,"close":50.98,"high":51.89,"low":50.86,"open":51.69,"volume":1717900},{"timestamp":1140532200,"date":"2006-02-21","index":4950,"close":50.7,"high":51.34,"low":50.5,"open":51.01,"volume":1773500},{"timestamp":1140618600,"date":"2006-02-22","index":4951,"close":51.51,"high":51.91,"low":50.83,"open":50.92,"volume":1801100},{"timestamp":1140705000,"date":"2006-02-23","index":4952,"close":51.11,"high":51.68,"low":50.97,"open":51.54,"volume":1675200},{"timestamp":1140791400,"date":"2006-02-24","index":4953,"close":50.69,"high":51.23,"low":50.4,"open":51.23,"volume":1381100},{"timestamp":1141050600,"date":"2006-02-27","index":4954,"close":51.61,"high":51.96,"low":50.51,"open":50.98,"volume":2287200},{"timestamp":1141137000,"date":"2006-02-28","index":4955,"close":51.19,"high":51.9,"low":50.91,"open":51.4,"volume":2594300},{"timestamp":1141223400,"date":"2006-03-01","index":4956,"close":52.19,"high":52.39,"low":51.29,"open":51.7,"volume":3655300},{"timestamp":1141309800,"date":"2006-03-02","index":4957,"close":52.8,"high":53.3,"low":50.78,"open":51.25,"volume":6842000}],"post":[{"timestamp":1141396200,"date":"2006-03-03","index":4958,"close":53.52,"high":54.07,"low":52.26,"open":52.26,"volume":4486200},{"timestamp":1141655400,"date":"2006-03-06","index":4959,"close":53.76,"high":53.81,"low":52.81,"open":53.23,"volume":6555200},{"timestamp":1141741800,"date":"2006-03-07","index":4960,"close":53.62,"high":53.93,"low":53.31,"open":53.44,"volume":3352300},{"timestamp":1141828200,"date":"2006-03-08","index":4961,"close":53.77,"high":53.89,"low":53.48,"open":53.6,"volume":2408200},{"timestamp":1141914600,"date":"2006-03-09","index":4962,"close":53.07,"high":53.9,"low":53,"open":53.83,"volume":2053500},{"timestamp":1142001000,"date":"2006-03-10","index":4963,"close":53.97,"high":54.01,"low":53.04,"open":53.1,"volume":2608700},{"timestamp":1142260200,"date":"2006-03-13","index":4964,"close":54.23,"high":54.4,"low":53.95,"open":54.04,"volume":2679900},{"timestamp":1142346600,"date":"2006-03-14","index":4965,"close":55.27,"high":55.31,"low":54,"open":54.03,"volume":3666900},{"timestamp":1142433000,"date":"2006-03-15","index":4966,"close":55,"high":55.35,"low":54.56,"open":55,"volume":2924400},{"timestamp":1142519400,"date":"2006-03-16","index":4967,"close":55,"high":55.19,"low":54.77,"open":55.07,"volume":2446000},{"timestamp":1142605800,"date":"2006-03-17","index":4968,"close":55.88,"high":56.08,"low":54.84,"open":54.99,"volume":4459900}]},{"date":"2005-12-08","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1132756200,"date":"2005-11-23","index":4891,"close":50.56,"high":50.77,"low":49.07,"open":49.4,"volume":2892600},{"timestamp":1132929000,"date":"2005-11-25","index":4892,"close":50.58,"high":50.95,"low":50.19,"open":50.76,"volume":1314900},{"timestamp":1133188200,"date":"2005-11-28","index":4893,"close":50.25,"high":50.72,"low":50,"open":50.49,"volume":2369000},{"timestamp":1133274600,"date":"2005-11-29","index":4894,"close":50.75,"high":51.12,"low":50.2,"open":50.44,"volume":2768500},{"timestamp":1133361000,"date":"2005-11-30","index":4895,"close":49.95,"high":51.21,"low":49.83,"open":50.61,"volume":3202200},{"timestamp":1133447400,"date":"2005-12-01","index":4896,"close":48.79,"high":49.2,"low":48.02,"open":48.6,"volume":6144100},{"timestamp":1133533800,"date":"2005-12-02","index":4897,"close":49.34,"high":49.43,"low":48.64,"open":48.81,"volume":2469400},{"timestamp":1133793000,"date":"2005-12-05","index":4898,"close":49.59,"high":49.65,"low":49.02,"open":49.24,"volume":2884300},{"timestamp":1133879400,"date":"2005-12-06","index":4899,"close":49.08,"high":49.9,"low":49,"open":49.42,"volume":3390500},{"timestamp":1133965800,"date":"2005-12-07","index":4900,"close":49.35,"high":49.54,"low":48.94,"open":49.35,"volume":2379500},{"timestamp":1134052200,"date":"2005-12-08","index":4901,"close":48.29,"high":48.82,"low":48.11,"open":48.2,"volume":4520000}],"post":[{"timestamp":1134138600,"date":"2005-12-09","index":4902,"close":48.55,"high":49.03,"low":48.24,"open":48.4,"volume":2294800},{"timestamp":1134397800,"date":"2005-12-12","index":4903,"close":48.68,"high":48.93,"low":48.5,"open":48.53,"volume":1805400},{"timestamp":1134484200,"date":"2005-12-13","index":4904,"close":48.62,"high":48.8,"low":48.18,"open":48.67,"volume":2908500},{"timestamp":1134570600,"date":"2005-12-14","index":4905,"close":49.22,"high":49.45,"low":48.52,"open":48.52,"volume":2503300},{"timestamp":1134657000,"date":"2005-12-15","index":4906,"close":49.51,"high":49.76,"low":49.01,"open":49.41,"volume":2958500},{"timestamp":1134743400,"date":"2005-12-16","index":4907,"close":48.75,"high":49.81,"low":48.65,"open":49.66,"volume":4918500},{"timestamp":1135002600,"date":"2005-12-19","index":4908,"close":48.66,"high":49.02,"low":48.45,"open":48.98,"volume":2847800},{"timestamp":1135089000,"date":"2005-12-20","index":4909,"close":49.22,"high":49.5,"low":48.4,"open":48.57,"volume":2163200},{"timestamp":1135175400,"date":"2005-12-21","index":4910,"close":49.81,"high":49.97,"low":49.16,"open":49.49,"volume":2434500},{"timestamp":1135261800,"date":"2005-12-22","index":4911,"close":49.84,"high":49.9,"low":49.42,"open":49.9,"volume":1661600},{"timestamp":1135348200,"date":"2005-12-23","index":4912,"close":49.98,"high":50.42,"low":49.88,"open":49.98,"volume":1485800}]},{"date":"2005-09-01","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1124371800,"date":"2005-08-18","index":4823,"close":43.98,"high":44.26,"low":43.22,"open":43.45,"volume":3368300},{"timestamp":1124458200,"date":"2005-08-19","index":4824,"close":44.26,"high":44.57,"low":43.89,"open":44,"volume":4126200},{"timestamp":1124717400,"date":"2005-08-22","index":4825,"close":44.23,"high":44.45,"low":43.79,"open":44.26,"volume":2720900},{"timestamp":1124803800,"date":"2005-08-23","index":4826,"close":43.65,"high":44.36,"low":43.46,"open":44.32,"volume":3324900},{"timestamp":1124890200,"date":"2005-08-24","index":4827,"close":43.33,"high":44.06,"low":43.29,"open":43.42,"volume":2710100},{"timestamp":1124976600,"date":"2005-08-25","index":4828,"close":43.41,"high":43.77,"low":43.3,"open":43.63,"volume":2485100},{"timestamp":1125063000,"date":"2005-08-26","index":4829,"close":43.12,"high":43.55,"low":43.01,"open":43.46,"volume":2091600},{"timestamp":1125322200,"date":"2005-08-29","index":4830,"close":43.41,"high":43.75,"low":42.39,"open":42.5,"volume":2316400},{"timestamp":1125408600,"date":"2005-08-30","index":4831,"close":43.04,"high":43.27,"low":42.51,"open":43.1,"volume":4815400},{"timestamp":1125495000,"date":"2005-08-31","index":4832,"close":43.4,"high":43.48,"low":42.61,"open":43.06,"volume":4429000},{"timestamp":1125581400,"date":"2005-09-01","index":4833,"close":43.18,"high":44.18,"low":42.93,"open":43.76,"volume":4825500}],"post":[{"timestamp":1125667800,"date":"2005-09-02","index":4834,"close":43.16,"high":43.5,"low":42.91,"open":43.25,"volume":1915300},{"timestamp":1126013400,"date":"2005-09-06","index":4835,"close":43.2,"high":43.54,"low":42.85,"open":43.17,"volume":3968800},{"timestamp":1126099800,"date":"2005-09-07","index":4836,"close":43.31,"high":43.5,"low":43.05,"open":43.17,"volume":2408700},{"timestamp":1126186200,"date":"2005-09-08","index":4837,"close":43.04,"high":43.28,"low":42.84,"open":43.1,"volume":1988100},{"timestamp":1126272600,"date":"2005-09-09","index":4838,"close":43.04,"high":43.35,"low":42.9,"open":43.11,"volume":1388400},{"timestamp":1126531800,"date":"2005-09-12","index":4839,"close":43.92,"high":44,"low":42.96,"open":43.09,"volume":2085600},{"timestamp":1126618200,"date":"2005-09-13","index":4840,"close":43.53,"high":44,"low":43.32,"open":43.76,"volume":2622000},{"timestamp":1126704600,"date":"2005-09-14","index":4841,"close":43.16,"high":43.92,"low":43.08,"open":43.74,"volume":2049200},{"timestamp":1126791000,"date":"2005-09-15","index":4842,"close":42.94,"high":43.47,"low":42.91,"open":43.39,"volume":2568100},{"timestamp":1126877400,"date":"2005-09-16","index":4843,"close":43.19,"high":43.28,"low":42.78,"open":42.9,"volume":4960300},{"timestamp":1127136600,"date":"2005-09-19","index":4844,"close":42.25,"high":43.25,"low":42.05,"open":42.96,"volume":2985000}]},{"date":"2005-05-26","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1115904600,"date":"2005-05-12","index":4755,"close":42.47,"high":42.85,"low":42.1,"open":42.58,"volume":4004000},{"timestamp":1115991000,"date":"2005-05-13","index":4756,"close":42.04,"high":42.81,"low":41.58,"open":42.81,"volume":2526000},{"timestamp":1116250200,"date":"2005-05-16","index":4757,"close":43.25,"high":43.25,"low":41.66,"open":42.18,"volume":3011900},{"timestamp":1116336600,"date":"2005-05-17","index":4758,"close":43.8,"high":43.88,"low":42.9,"open":43.21,"volume":3796800},{"timestamp":1116423000,"date":"2005-05-18","index":4759,"close":44.89,"high":45.08,"low":43.81,"open":43.9,"volume":3464800},{"timestamp":1116509400,"date":"2005-05-19","index":4760,"close":44.95,"high":45.35,"low":44.53,"open":45.03,"volume":2406700},{"timestamp":1116595800,"date":"2005-05-20","index":4761,"close":44.96,"high":45.33,"low":44.53,"open":45.1,"volume":1625000},{"timestamp":1116855000,"date":"2005-05-23","index":4762,"close":44.51,"high":45.09,"low":44.34,"open":45.06,"volume":3278700},{"timestamp":1116941400,"date":"2005-05-24","index":4763,"close":44.54,"high":44.78,"low":43.98,"open":44.6,"volume":3809900},{"timestamp":1117027800,"date":"2005-05-25","index":4764,"close":45.42,"high":45.52,"low":44.18,"open":44.31,"volume":3222500},{"timestamp":1117114200,"date":"2005-05-26","index":4765,"close":45.49,"high":46.36,"low":44.73,"open":46.32,"volume":9454200}],"post":[{"timestamp":1117200600,"date":"2005-05-27","index":4766,"close":45.3,"high":45.5,"low":45,"open":45.49,"volume":2199400},{"timestamp":1117546200,"date":"2005-05-31","index":4767,"close":45.38,"high":45.69,"low":45.11,"open":45.3,"volume":1960400},{"timestamp":1117632600,"date":"2005-06-01","index":4768,"close":45.56,"high":46.38,"low":45.34,"open":45.34,"volume":2936800},{"timestamp":1117719000,"date":"2005-06-02","index":4769,"close":46.62,"high":46.66,"low":45.66,"open":45.66,"volume":2822300},{"timestamp":1117805400,"date":"2005-06-03","index":4770,"close":46.12,"high":46.73,"low":45.96,"open":46.67,"volume":2225200},{"timestamp":1118064600,"date":"2005-06-06","index":4771,"close":45.78,"high":46,"low":45.17,"open":45.37,"volume":2725300},{"timestamp":1118151000,"date":"2005-06-07","index":4772,"close":45.83,"high":46.41,"low":45.49,"open":45.94,"volume":3140000},{"timestamp":1118237400,"date":"2005-06-08","index":4773,"close":45.69,"high":45.95,"low":45.42,"open":45.93,"volume":2407600},{"timestamp":1118323800,"date":"2005-06-09","index":4774,"close":45.84,"high":46.25,"low":45.25,"open":45.85,"volume":2608900},{"timestamp":1118410200,"date":"2005-06-10","index":4775,"close":45.81,"high":46.19,"low":45.55,"open":45.75,"volume":1447100},{"timestamp":1118669400,"date":"2005-06-13","index":4776,"close":45.73,"high":46.5,"low":45.56,"open":45.66,"volume":2171500}]},{"date":"2005-03-02","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1108477800,"date":"2005-02-15","index":4695,"close":47,"high":47.02,"low":46.3,"open":46.74,"volume":2079100},{"timestamp":1108564200,"date":"2005-02-16","index":4696,"close":46.94,"high":47.1,"low":46.66,"open":47,"volume":1791700},{"timestamp":1108650600,"date":"2005-02-17","index":4697,"close":46.1,"high":47.08,"low":46,"open":46.8,"volume":2179600},{"timestamp":1108737000,"date":"2005-02-18","index":4698,"close":45.8,"high":46.13,"low":45.74,"open":45.99,"volume":2028100},{"timestamp":1109082600,"date":"2005-02-22","index":4699,"close":45.4,"high":46.71,"low":45.4,"open":45.52,"volume":3505200},{"timestamp":1109169000,"date":"2005-02-23","index":4700,"close":45.65,"high":46.12,"low":45.49,"open":45.75,"volume":2810400},{"timestamp":1109255400,"date":"2005-02-24","index":4701,"close":46.54,"high":46.69,"low":45.6,"open":45.66,"volume":2348800},{"timestamp":1109341800,"date":"2005-02-25","index":4702,"close":46.57,"high":46.76,"low":46.35,"open":46.42,"volume":1525800},{"timestamp":1109601000,"date":"2005-02-28","index":4703,"close":46.59,"high":47,"low":46.18,"open":46.61,"volume":2425000},{"timestamp":1109687400,"date":"2005-03-01","index":4704,"close":46.71,"high":47.27,"low":46.61,"open":46.63,"volume":2890600},{"timestamp":1109773800,"date":"2005-03-02","index":4705,"close":45.02,"high":46.07,"low":44.31,"open":45.41,"volume":12766600}],"post":[{"timestamp":1109860200,"date":"2005-03-03","index":4706,"close":44.8,"high":45.25,"low":44.73,"open":45.1,"volume":4944200},{"timestamp":1109946600,"date":"2005-03-04","index":4707,"close":44.76,"high":45.25,"low":44.5,"open":44.76,"volume":4714100},{"timestamp":1110205800,"date":"2005-03-07","index":4708,"close":44.54,"high":45.15,"low":44.37,"open":44.92,"volume":3306200},{"timestamp":1110292200,"date":"2005-03-08","index":4709,"close":46.06,"high":46.63,"low":44.5,"open":44.8,"volume":8118000},{"timestamp":1110378600,"date":"2005-03-09","index":4710,"close":45.61,"high":46.21,"low":45.33,"open":45.94,"volume":4918800},{"timestamp":1110465000,"date":"2005-03-10","index":4711,"close":44.75,"high":45.84,"low":44.59,"open":45.76,"volume":4417300},{"timestamp":1110551400,"date":"2005-03-11","index":4712,"close":44.94,"high":45.35,"low":44.68,"open":44.94,"volume":2518300},{"timestamp":1110810600,"date":"2005-03-14","index":4713,"close":45.66,"high":45.71,"low":44.84,"open":44.9,"volume":3118700},{"timestamp":1110897000,"date":"2005-03-15","index":4714,"close":45.32,"high":45.76,"low":45.04,"open":45.72,"volume":2970400},{"timestamp":1110983400,"date":"2005-03-16","index":4715,"close":44.65,"high":45.18,"low":44.48,"open":45.05,"volume":2739500},{"timestamp":1111069800,"date":"2005-03-17","index":4716,"close":44.15,"high":44.65,"low":44.06,"open":44.5,"volume":2674900}]},{"date":"2004-12-09","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1101306600,"date":"2004-11-24","index":4639,"close":49.59,"high":49.78,"low":48.88,"open":49.75,"volume":2784100},{"timestamp":1101479400,"date":"2004-11-26","index":4640,"close":49.64,"high":49.81,"low":49.03,"open":49.26,"volume":656200},{"timestamp":1101738600,"date":"2004-11-29","index":4641,"close":49.43,"high":49.67,"low":49.15,"open":49.34,"volume":2245000},{"timestamp":1101825000,"date":"2004-11-30","index":4642,"close":48.6,"high":49.36,"low":48.45,"open":49.28,"volume":3890500},{"timestamp":1101911400,"date":"2004-12-01","index":4643,"close":49.63,"high":49.69,"low":48.78,"open":48.87,"volume":4555000},{"timestamp":1101997800,"date":"2004-12-02","index":4644,"close":49.19,"high":49.82,"low":48.41,"open":48.8,"volume":3862400},{"timestamp":1102084200,"date":"2004-12-03","index":4645,"close":47.92,"high":49.25,"low":47.91,"open":48.7,"volume":4044400},{"timestamp":1102343400,"date":"2004-12-06","index":4646,"close":48.28,"high":48.6,"low":47.48,"open":47.99,"volume":3825100},{"timestamp":1102429800,"date":"2004-12-07","index":4647,"close":48.06,"high":48.75,"low":47.82,"open":48.21,"volume":3963300},{"timestamp":1102516200,"date":"2004-12-08","index":4648,"close":48.9,"high":48.92,"low":48.02,"open":48.06,"volume":3798700},{"timestamp":1102602600,"date":"2004-12-09","index":4649,"close":48.1,"high":48.6,"low":47.05,"open":47.25,"volume":8193100}],"post":[{"timestamp":1102689000,"date":"2004-12-10","index":4650,"close":47.52,"high":48,"low":47.18,"open":47.7,"volume":4315000},{"timestamp":1102948200,"date":"2004-12-13","index":4651,"close":47.08,"high":47.86,"low":46.8,"open":47.53,"volume":3845000},{"timestamp":1103034600,"date":"2004-12-14","index":4652,"close":47.93,"high":47.98,"low":47,"open":47,"volume":3321900},{"timestamp":1103121000,"date":"2004-12-15","index":4653,"close":48.36,"high":48.5,"low":47.76,"open":47.81,"volume":3004500},{"timestamp":1103207400,"date":"2004-12-16","index":4654,"close":47.95,"high":48.46,"low":47.7,"open":48.4,"volume":2857200},{"timestamp":1103293800,"date":"2004-12-17","index":4655,"close":47.79,"high":48.23,"low":47.57,"open":47.84,"volume":3617600},{"timestamp":1103553000,"date":"2004-12-20","index":4656,"close":47.75,"high":48.2,"low":47.45,"open":47.7,"volume":2235300},{"timestamp":1103639400,"date":"2004-12-21","index":4657,"close":47.97,"high":48,"low":47.43,"open":47.71,"volume":2692100},{"timestamp":1103725800,"date":"2004-12-22","index":4658,"close":47.81,"high":48.3,"low":47.51,"open":47.58,"volume":2159300},{"timestamp":1103812200,"date":"2004-12-23","index":4659,"close":47.5,"high":48.09,"low":47.5,"open":47.68,"volume":1428500},{"timestamp":1104157800,"date":"2004-12-27","index":4660,"close":47.46,"high":48.05,"low":47.35,"open":47.78,"volume":1838900}]},{"date":"2004-10-07","estimated":0.58,"reported":0.62,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":4595,"close":40.75,"high":41.37,"low":40.75,"open":40.83,"volume":1662400},{"timestamp":1096032600,"date":"2004-09-24","index":4596,"close":41.35,"high":41.68,"low":40.58,"open":40.7,"volume":2089100},{"timestamp":1096291800,"date":"2004-09-27","index":4597,"close":41.2,"high":41.66,"low":41.11,"open":41.17,"volume":2007200},{"timestamp":1096378200,"date":"2004-09-28","index":4598,"close":41.3,"high":41.55,"low":41.14,"open":41.47,"volume":2025200},{"timestamp":1096464600,"date":"2004-09-29","index":4599,"close":41.79,"high":41.81,"low":41.15,"open":41.16,"volume":2094800},{"timestamp":1096551000,"date":"2004-09-30","index":4600,"close":41.51,"high":41.89,"low":41.29,"open":41.69,"volume":3190800},{"timestamp":1096637400,"date":"2004-10-01","index":4601,"close":42.29,"high":42.67,"low":41.48,"open":41.74,"volume":3828700},{"timestamp":1096896600,"date":"2004-10-04","index":4602,"close":43.3,"high":43.82,"low":42.3,"open":42.3,"volume":4541100},{"timestamp":1096983000,"date":"2004-10-05","index":4603,"close":43.06,"high":43.66,"low":42.91,"open":43.17,"volume":2934300},{"timestamp":1097069400,"date":"2004-10-06","index":4604,"close":42.93,"high":43.15,"low":42.24,"open":42.95,"volume":3920500},{"timestamp":1097155800,"date":"2004-10-07","index":4605,"close":44.65,"high":44.91,"low":44,"open":44.2,"volume":9228600}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":4606,"close":44.69,"high":45.44,"low":44.01,"open":44.01,"volume":6412600},{"timestamp":1097501400,"date":"2004-10-11","index":4607,"close":44.9,"high":45,"low":44.14,"open":44.5,"volume":3136100},{"timestamp":1097587800,"date":"2004-10-12","index":4608,"close":45.33,"high":45.42,"low":44.39,"open":44.64,"volume":4537800},{"timestamp":1097674200,"date":"2004-10-13","index":4609,"close":45.42,"high":45.78,"low":44.95,"open":45.06,"volume":3715300},{"timestamp":1097760600,"date":"2004-10-14","index":4610,"close":45.41,"high":45.99,"low":45.1,"open":45.4,"volume":4550200},{"timestamp":1097847000,"date":"2004-10-15","index":4611,"close":45.6,"high":45.98,"low":45.16,"open":45.48,"volume":3748100},{"timestamp":1098106200,"date":"2004-10-18","index":4612,"close":46.13,"high":46.13,"low":45.24,"open":45.6,"volume":3340100},{"timestamp":1098192600,"date":"2004-10-19","index":4613,"close":46.21,"high":46.45,"low":45.82,"open":45.86,"volume":4710100},{"timestamp":1098279000,"date":"2004-10-20","index":4614,"close":46.46,"high":46.5,"low":45.71,"open":45.88,"volume":3270100},{"timestamp":1098365400,"date":"2004-10-21","index":4615,"close":46.52,"high":46.57,"low":45.86,"open":46.33,"volume":5510600},{"timestamp":1098451800,"date":"2004-10-22","index":4616,"close":45.73,"high":46.75,"low":45.7,"open":46.61,"volume":3731900}]},{"date":"2004-06-17","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4517,"close":38.78,"high":38.99,"low":38.16,"open":38.4,"volume":3463100},{"timestamp":1086269400,"date":"2004-06-03","index":4518,"close":39.25,"high":39.86,"low":38.8,"open":39.25,"volume":5426500},{"timestamp":1086355800,"date":"2004-06-04","index":4519,"close":39.05,"high":39.84,"low":38.46,"open":39.51,"volume":3710300},{"timestamp":1086615000,"date":"2004-06-07","index":4520,"close":39.34,"high":39.5,"low":38.29,"open":38.65,"volume":3849900},{"timestamp":1086701400,"date":"2004-06-08","index":4521,"close":40.05,"high":40.13,"low":39.17,"open":39.31,"volume":5493300},{"timestamp":1086787800,"date":"2004-06-09","index":4522,"close":40.68,"high":40.83,"low":39.66,"open":39.74,"volume":6895100},{"timestamp":1086874200,"date":"2004-06-10","index":4523,"close":41.62,"high":41.77,"low":40.84,"open":41.2,"volume":6661500},{"timestamp":1087219800,"date":"2004-06-14","index":4524,"close":40.96,"high":41.37,"low":40.44,"open":41.13,"volume":3219800},{"timestamp":1087306200,"date":"2004-06-15","index":4525,"close":41.47,"high":41.8,"low":41.05,"open":41.25,"volume":2777400},{"timestamp":1087392600,"date":"2004-06-16","index":4526,"close":41.56,"high":41.67,"low":41.33,"open":41.41,"volume":2339700},{"timestamp":1087479000,"date":"2004-06-17","index":4527,"close":41.6,"high":41.67,"low":41.01,"open":41.51,"volume":2389100}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4528,"close":42.02,"high":42.19,"low":41.39,"open":41.65,"volume":3153300},{"timestamp":1087824600,"date":"2004-06-21","index":4529,"close":41.82,"high":42.1,"low":41.67,"open":42.02,"volume":2467200},{"timestamp":1087911000,"date":"2004-06-22","index":4530,"close":42.14,"high":42.3,"low":41.41,"open":41.78,"volume":4223400},{"timestamp":1087997400,"date":"2004-06-23","index":4531,"close":42.89,"high":43,"low":41.88,"open":41.9,"volume":3783200},{"timestamp":1088083800,"date":"2004-06-24","index":4532,"close":42.51,"high":42.98,"low":42.31,"open":42.72,"volume":3250500},{"timestamp":1088170200,"date":"2004-06-25","index":4533,"close":41.82,"high":42.6,"low":40.58,"open":42.48,"volume":3711300},{"timestamp":1088429400,"date":"2004-06-28","index":4534,"close":41.93,"high":42.45,"low":41.62,"open":41.8,"volume":3151000},{"timestamp":1088515800,"date":"2004-06-29","index":4535,"close":41,"high":41.88,"low":40.66,"open":41.72,"volume":5007800},{"timestamp":1088602200,"date":"2004-06-30","index":4536,"close":41.18,"high":41.6,"low":40.55,"open":41.02,"volume":4421800},{"timestamp":1088688600,"date":"2004-07-01","index":4537,"close":40.87,"high":41.4,"low":40.71,"open":41.3,"volume":4025800},{"timestamp":1088775000,"date":"2004-07-02","index":4538,"close":40.68,"high":41.2,"low":40.36,"open":40.86,"volume":3170200}]},{"date":"2004-03-03","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1077114600,"date":"2004-02-18","index":4444,"close":37.83,"high":38,"low":37.52,"open":37.68,"volume":1844400},{"timestamp":1077201000,"date":"2004-02-19","index":4445,"close":37.48,"high":38.26,"low":37.47,"open":38,"volume":2431400},{"timestamp":1077287400,"date":"2004-02-20","index":4446,"close":38.18,"high":38.5,"low":37.51,"open":37.8,"volume":2712200},{"timestamp":1077546600,"date":"2004-02-23","index":4447,"close":38.15,"high":38.66,"low":37.83,"open":38,"volume":2849200},{"timestamp":1077633000,"date":"2004-02-24","index":4448,"close":38.45,"high":38.79,"low":37.97,"open":37.98,"volume":3059300},{"timestamp":1077719400,"date":"2004-02-25","index":4449,"close":38.69,"high":38.93,"low":38.11,"open":38.29,"volume":2755000},{"timestamp":1077805800,"date":"2004-02-26","index":4450,"close":38.6,"high":39,"low":38.36,"open":38.66,"volume":3116500},{"timestamp":1077892200,"date":"2004-02-27","index":4451,"close":38.86,"high":39.13,"low":38.1,"open":38.26,"volume":6118700},{"timestamp":1078151400,"date":"2004-03-01","index":4452,"close":39.94,"high":40,"low":38.95,"open":39.18,"volume":4552100},{"timestamp":1078237800,"date":"2004-03-02","index":4453,"close":39.71,"high":40.42,"low":39.06,"open":40.25,"volume":4672800},{"timestamp":1078324200,"date":"2004-03-03","index":4454,"close":38.31,"high":39.25,"low":37.8,"open":38.72,"volume":10196700}],"post":[{"timestamp":1078410600,"date":"2004-03-04","index":4455,"close":38.64,"high":38.89,"low":37.81,"open":37.97,"volume":5321400},{"timestamp":1078497000,"date":"2004-03-05","index":4456,"close":38.15,"high":38.37,"low":37.79,"open":37.95,"volume":4390700},{"timestamp":1078756200,"date":"2004-03-08","index":4457,"close":37.79,"high":38.26,"low":37.71,"open":38.1,"volume":3024700},{"timestamp":1078842600,"date":"2004-03-09","index":4458,"close":37.56,"high":37.85,"low":37.25,"open":37.84,"volume":3775800},{"timestamp":1078929000,"date":"2004-03-10","index":4459,"close":37.47,"high":38.19,"low":37.37,"open":37.48,"volume":3617200},{"timestamp":1079015400,"date":"2004-03-11","index":4460,"close":37.63,"high":38.33,"low":37.25,"open":37.35,"volume":3962500},{"timestamp":1079101800,"date":"2004-03-12","index":4461,"close":38.3,"high":38.35,"low":37.5,"open":37.68,"volume":2374500},{"timestamp":1079361000,"date":"2004-03-15","index":4462,"close":37.42,"high":38.16,"low":37.3,"open":38.13,"volume":3107400},{"timestamp":1079447400,"date":"2004-03-16","index":4463,"close":37.04,"high":37.8,"low":36.76,"open":37.77,"volume":3853200},{"timestamp":1079533800,"date":"2004-03-17","index":4464,"close":37.31,"high":37.5,"low":36.94,"open":37.38,"volume":2834300},{"timestamp":1079620200,"date":"2004-03-18","index":4465,"close":37.38,"high":37.55,"low":37.05,"open":37.27,"volume":3905400}]},{"date":"2003-12-09","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1069684200,"date":"2003-11-24","index":4387,"close":35.15,"high":35.26,"low":34.27,"open":34.48,"volume":4087200},{"timestamp":1069770600,"date":"2003-11-25","index":4388,"close":35.4,"high":35.75,"low":34.89,"open":35.1,"volume":3093000},{"timestamp":1069857000,"date":"2003-11-26","index":4389,"close":35.41,"high":35.7,"low":35.02,"open":35.49,"volume":3756400},{"timestamp":1070029800,"date":"2003-11-28","index":4390,"close":35.82,"high":35.95,"low":35.11,"open":35.23,"volume":1360300},{"timestamp":1070289000,"date":"2003-12-01","index":4391,"close":36.6,"high":36.62,"low":35.77,"open":35.95,"volume":4448300},{"timestamp":1070375400,"date":"2003-12-02","index":4392,"close":36.03,"high":36.64,"low":35.97,"open":36.63,"volume":2879600},{"timestamp":1070461800,"date":"2003-12-03","index":4393,"close":35.8,"high":36.5,"low":35.44,"open":36.29,"volume":5547300},{"timestamp":1070548200,"date":"2003-12-04","index":4394,"close":36.17,"high":36.38,"low":35.51,"open":36.19,"volume":7526200},{"timestamp":1070634600,"date":"2003-12-05","index":4395,"close":35.82,"high":36.27,"low":35.53,"open":35.8,"volume":4462400},{"timestamp":1070893800,"date":"2003-12-08","index":4396,"close":36.14,"high":36.2,"low":35.5,"open":35.77,"volume":4630300},{"timestamp":1070980200,"date":"2003-12-09","index":4397,"close":36,"high":36.75,"low":35.13,"open":36.05,"volume":12135600}],"post":[{"timestamp":1071066600,"date":"2003-12-10","index":4398,"close":36.1,"high":36.55,"low":35.6,"open":36.48,"volume":4964400},{"timestamp":1071153000,"date":"2003-12-11","index":4399,"close":36.14,"high":36.49,"low":36.03,"open":36.04,"volume":4025500},{"timestamp":1071239400,"date":"2003-12-12","index":4400,"close":35.91,"high":36.41,"low":35.3,"open":36.41,"volume":4546200},{"timestamp":1071498600,"date":"2003-12-15","index":4401,"close":35.43,"high":36.48,"low":35.35,"open":36.2,"volume":4835900},{"timestamp":1071585000,"date":"2003-12-16","index":4402,"close":35.87,"high":35.95,"low":35.2,"open":35.76,"volume":3534900},{"timestamp":1071671400,"date":"2003-12-17","index":4403,"close":35.99,"high":36.14,"low":35.69,"open":35.95,"volume":4576200},{"timestamp":1071757800,"date":"2003-12-18","index":4404,"close":36.52,"high":36.55,"low":36,"open":36.05,"volume":3338700},{"timestamp":1071844200,"date":"2003-12-19","index":4405,"close":36.59,"high":36.85,"low":36.3,"open":36.75,"volume":3740900},{"timestamp":1072103400,"date":"2003-12-22","index":4406,"close":35.84,"high":36.67,"low":35.79,"open":36.65,"volume":4313500},{"timestamp":1072189800,"date":"2003-12-23","index":4407,"close":36.25,"high":36.35,"low":35.75,"open":35.97,"volume":2452300},{"timestamp":1072276200,"date":"2003-12-24","index":4408,"close":36.06,"high":36.23,"low":35.89,"open":36.09,"volume":843700}]},{"date":"2003-10-08","estimated":0.47,"reported":0.51,"pre":[{"timestamp":1064410200,"date":"2003-09-24","index":4344,"close":32,"high":32.81,"low":31.82,"open":32.75,"volume":5012200},{"timestamp":1064496600,"date":"2003-09-25","index":4345,"close":31.8,"high":32.35,"low":31.71,"open":31.99,"volume":3565900},{"timestamp":1064583000,"date":"2003-09-26","index":4346,"close":31.2,"high":31.65,"low":31.13,"open":31.56,"volume":4279100},{"timestamp":1064842200,"date":"2003-09-29","index":4347,"close":31.36,"high":31.81,"low":30.96,"open":31.15,"volume":5000700},{"timestamp":1064928600,"date":"2003-09-30","index":4348,"close":31.15,"high":31.39,"low":30.77,"open":31.2,"volume":3836800},{"timestamp":1065015000,"date":"2003-10-01","index":4349,"close":32.3,"high":32.35,"low":31.1,"open":31.15,"volume":4631800},{"timestamp":1065101400,"date":"2003-10-02","index":4350,"close":31.94,"high":32.37,"low":31.56,"open":32.25,"volume":4434100},{"timestamp":1065187800,"date":"2003-10-03","index":4351,"close":32.26,"high":32.78,"low":32.18,"open":32.5,"volume":4766800},{"timestamp":1065447000,"date":"2003-10-06","index":4352,"close":33.04,"high":33.05,"low":32.2,"open":32.4,"volume":3781800},{"timestamp":1065533400,"date":"2003-10-07","index":4353,"close":33.34,"high":33.53,"low":32.45,"open":32.73,"volume":5210000},{"timestamp":1065619800,"date":"2003-10-08","index":4354,"close":32.93,"high":34.3,"low":32.41,"open":34.15,"volume":13904900}],"post":[{"timestamp":1065706200,"date":"2003-10-09","index":4355,"close":32.99,"high":33.59,"low":32.82,"open":33.4,"volume":5425100},{"timestamp":1065792600,"date":"2003-10-10","index":4356,"close":32.87,"high":33.32,"low":32.86,"open":33.05,"volume":3702200},{"timestamp":1066051800,"date":"2003-10-13","index":4357,"close":33.35,"high":33.44,"low":32.96,"open":33,"volume":2999900},{"timestamp":1066138200,"date":"2003-10-14","index":4358,"close":33.47,"high":33.59,"low":32.86,"open":32.89,"volume":3078500},{"timestamp":1066224600,"date":"2003-10-15","index":4359,"close":33.64,"high":33.91,"low":33.17,"open":33.61,"volume":3568600},{"timestamp":1066311000,"date":"2003-10-16","index":4360,"close":33.78,"high":34.37,"low":33.76,"open":33.84,"volume":3261200},{"timestamp":1066397400,"date":"2003-10-17","index":4361,"close":33.31,"high":34.29,"low":33.3,"open":33.77,"volume":2629900},{"timestamp":1066656600,"date":"2003-10-20","index":4362,"close":33.45,"high":33.5,"low":32.91,"open":33.34,"volume":2634000},{"timestamp":1066743000,"date":"2003-10-21","index":4363,"close":33.91,"high":34.1,"low":33.33,"open":33.48,"volume":3726600},{"timestamp":1066829400,"date":"2003-10-22","index":4364,"close":33.88,"high":34.15,"low":33.5,"open":33.85,"volume":3369400},{"timestamp":1066915800,"date":"2003-10-23","index":4365,"close":34.06,"high":34.25,"low":33.66,"open":33.8,"volume":2863300}]},{"date":"2003-05-28","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1052832600,"date":"2003-05-13","index":4251,"close":36.2,"high":36.59,"low":35.91,"open":36.2,"volume":4133500},{"timestamp":1052919000,"date":"2003-05-14","index":4252,"close":35.91,"high":36.46,"low":35.7,"open":36,"volume":3179300},{"timestamp":1053005400,"date":"2003-05-15","index":4253,"close":35.39,"high":36.02,"low":34.84,"open":35.82,"volume":4917700},{"timestamp":1053091800,"date":"2003-05-16","index":4254,"close":35.52,"high":35.62,"low":35.1,"open":35.3,"volume":3642900},{"timestamp":1053351000,"date":"2003-05-19","index":4255,"close":34.2,"high":35.27,"low":34.09,"open":35.27,"volume":3977200},{"timestamp":1053437400,"date":"2003-05-20","index":4256,"close":34.14,"high":34.43,"low":33.82,"open":34.11,"volume":4135200},{"timestamp":1053523800,"date":"2003-05-21","index":4257,"close":34.62,"high":34.63,"low":33.97,"open":34.19,"volume":4222500},{"timestamp":1053610200,"date":"2003-05-22","index":4258,"close":35.15,"high":35.26,"low":34.24,"open":34.43,"volume":3152200},{"timestamp":1053696600,"date":"2003-05-23","index":4259,"close":34.77,"high":35.14,"low":34.64,"open":35.11,"volume":3130100},{"timestamp":1054042200,"date":"2003-05-27","index":4260,"close":35.92,"high":35.99,"low":34.35,"open":34.71,"volume":5276800},{"timestamp":1054128600,"date":"2003-05-28","index":4261,"close":37.35,"high":39.02,"low":36.41,"open":37.25,"volume":16660700}],"post":[{"timestamp":1054215000,"date":"2003-05-29","index":4262,"close":36.63,"high":37.59,"low":36.23,"open":36.93,"volume":9019600},{"timestamp":1054301400,"date":"2003-05-30","index":4263,"close":37.25,"high":37.26,"low":36.34,"open":36.34,"volume":4893300},{"timestamp":1054560600,"date":"2003-06-02","index":4264,"close":37.33,"high":37.98,"low":36.86,"open":37.27,"volume":3749600},{"timestamp":1054647000,"date":"2003-06-03","index":4265,"close":37.36,"high":37.62,"low":36.85,"open":37.1,"volume":3039900},{"timestamp":1054733400,"date":"2003-06-04","index":4266,"close":37.43,"high":37.79,"low":37.08,"open":37.3,"volume":5826800},{"timestamp":1054819800,"date":"2003-06-05","index":4267,"close":36.93,"high":37.79,"low":36.32,"open":36.8,"volume":6604300},{"timestamp":1054906200,"date":"2003-06-06","index":4268,"close":35.3,"high":37,"low":35.11,"open":36.97,"volume":9230900},{"timestamp":1055165400,"date":"2003-06-09","index":4269,"close":34.99,"high":35.19,"low":34.74,"open":35.16,"volume":4465200},{"timestamp":1055251800,"date":"2003-06-10","index":4270,"close":35,"high":35.39,"low":34.8,"open":34.88,"volume":3769000},{"timestamp":1055338200,"date":"2003-06-11","index":4271,"close":35.28,"high":35.41,"low":34.75,"open":35.2,"volume":3886400},{"timestamp":1055424600,"date":"2003-06-12","index":4272,"close":35.55,"high":35.69,"low":34.96,"open":35.34,"volume":4502700}]},{"date":"2003-03-05","estimated":0.43,"reported":0.39,"pre":[{"timestamp":1045665000,"date":"2003-02-19","index":4193,"close":29.37,"high":30,"low":28.94,"open":29.63,"volume":2315400},{"timestamp":1045751400,"date":"2003-02-20","index":4194,"close":29.17,"high":29.56,"low":28.91,"open":29.53,"volume":2570900},{"timestamp":1045837800,"date":"2003-02-21","index":4195,"close":30,"high":30.01,"low":29.29,"open":29.56,"volume":3349200},{"timestamp":1046097000,"date":"2003-02-24","index":4196,"close":29.5,"high":30.06,"low":29.41,"open":29.99,"volume":3552900},{"timestamp":1046183400,"date":"2003-02-25","index":4197,"close":30.04,"high":30.05,"low":29.01,"open":29.3,"volume":3629100},{"timestamp":1046269800,"date":"2003-02-26","index":4198,"close":30,"high":30.2,"low":29.65,"open":29.84,"volume":4298300},{"timestamp":1046356200,"date":"2003-02-27","index":4199,"close":30.4,"high":30.57,"low":29.95,"open":30.15,"volume":2730300},{"timestamp":1046442600,"date":"2003-02-28","index":4200,"close":30.52,"high":30.77,"low":30.25,"open":30.5,"volume":3161200},{"timestamp":1046701800,"date":"2003-03-03","index":4201,"close":30.53,"high":30.88,"low":30.31,"open":30.68,"volume":3162700},{"timestamp":1046788200,"date":"2003-03-04","index":4202,"close":29.3,"high":30.25,"low":29.15,"open":29.81,"volume":6144900},{"timestamp":1046874600,"date":"2003-03-05","index":4203,"close":28.75,"high":28.85,"low":27,"open":27.8,"volume":21138800}],"post":[{"timestamp":1046961000,"date":"2003-03-06","index":4204,"close":28.75,"high":28.94,"low":27.71,"open":28.11,"volume":9385100},{"timestamp":1047047400,"date":"2003-03-07","index":4205,"close":29.15,"high":29.25,"low":28.27,"open":28.36,"volume":4909400},{"timestamp":1047306600,"date":"2003-03-10","index":4206,"close":28.36,"high":28.96,"low":28.17,"open":28.73,"volume":3475200},{"timestamp":1047393000,"date":"2003-03-11","index":4207,"close":28.08,"high":28.78,"low":28.01,"open":28.54,"volume":3623700},{"timestamp":1047479400,"date":"2003-03-12","index":4208,"close":28.57,"high":28.64,"low":27.92,"open":27.96,"volume":3845100},{"timestamp":1047565800,"date":"2003-03-13","index":4209,"close":29.99,"high":30,"low":29,"open":29.43,"volume":5622400},{"timestamp":1047652200,"date":"2003-03-14","index":4210,"close":29.59,"high":30,"low":29.36,"open":29.94,"volume":4234700},{"timestamp":1047911400,"date":"2003-03-17","index":4211,"close":30.9,"high":30.92,"low":29.35,"open":29.4,"volume":5578400},{"timestamp":1047997800,"date":"2003-03-18","index":4212,"close":30.99,"high":31.07,"low":30.49,"open":30.64,"volume":4342900},{"timestamp":1048084200,"date":"2003-03-19","index":4213,"close":31.08,"high":31.23,"low":30.31,"open":31.11,"volume":4292700},{"timestamp":1048170600,"date":"2003-03-20","index":4214,"close":30.77,"high":31.09,"low":30.09,"open":30.85,"volume":4544100}]},{"date":"2002-12-12","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1038407400,"date":"2002-11-27","index":4138,"close":32.02,"high":32.16,"low":31.37,"open":31.42,"volume":5539600},{"timestamp":1038580200,"date":"2002-11-29","index":4139,"close":32.3,"high":32.59,"low":32,"open":32.2,"volume":2249000},{"timestamp":1038839400,"date":"2002-12-02","index":4140,"close":32.6,"high":34.43,"low":32.3,"open":33.03,"volume":6114900},{"timestamp":1038925800,"date":"2002-12-03","index":4141,"close":32.9,"high":33.03,"low":32.25,"open":32.65,"volume":5538100},{"timestamp":1039012200,"date":"2002-12-04","index":4142,"close":32.25,"high":32.95,"low":32.15,"open":32.74,"volume":5315700},{"timestamp":1039098600,"date":"2002-12-05","index":4143,"close":31.1,"high":31.9,"low":30.65,"open":31.85,"volume":8151800},{"timestamp":1039185000,"date":"2002-12-06","index":4144,"close":30.44,"high":31,"low":30.22,"open":30.56,"volume":6247400},{"timestamp":1039444200,"date":"2002-12-09","index":4145,"close":29.49,"high":30.43,"low":29.35,"open":30.37,"volume":7366900},{"timestamp":1039530600,"date":"2002-12-10","index":4146,"close":29.32,"high":29.94,"low":29.08,"open":29.62,"volume":7031900},{"timestamp":1039617000,"date":"2002-12-11","index":4147,"close":28.48,"high":29.25,"low":28.35,"open":29.2,"volume":11694400},{"timestamp":1039703400,"date":"2002-12-12","index":4148,"close":29.56,"high":29.7,"low":28.21,"open":29.31,"volume":18744800}],"post":[{"timestamp":1039789800,"date":"2002-12-13","index":4149,"close":28.52,"high":29.44,"low":28.22,"open":29.3,"volume":7609900},{"timestamp":1040049000,"date":"2002-12-16","index":4150,"close":28.68,"high":28.99,"low":28.29,"open":28.55,"volume":8149700},{"timestamp":1040135400,"date":"2002-12-17","index":4151,"close":27.71,"high":28.61,"low":27.57,"open":28.6,"volume":9248800},{"timestamp":1040221800,"date":"2002-12-18","index":4152,"close":27.52,"high":27.96,"low":27.26,"open":27.69,"volume":13631300},{"timestamp":1040308200,"date":"2002-12-19","index":4153,"close":27.58,"high":28.2,"low":27.2,"open":27.25,"volume":6990900},{"timestamp":1040394600,"date":"2002-12-20","index":4154,"close":27.88,"high":28.23,"low":27.22,"open":27.7,"volume":6706900},{"timestamp":1040653800,"date":"2002-12-23","index":4155,"close":27.39,"high":28,"low":27.09,"open":27.95,"volume":5193200},{"timestamp":1040740200,"date":"2002-12-24","index":4156,"close":27.24,"high":27.53,"low":27.13,"open":27.34,"volume":3230200},{"timestamp":1040913000,"date":"2002-12-26","index":4157,"close":27.65,"high":28.08,"low":27.17,"open":27.22,"volume":4150300},{"timestamp":1040999400,"date":"2002-12-27","index":4158,"close":27.39,"high":27.79,"low":27.35,"open":27.59,"volume":2777600},{"timestamp":1041258600,"date":"2002-12-30","index":4159,"close":28.02,"high":28.3,"low":27.27,"open":27.3,"volume":4456400}]},{"date":"2002-10-10","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1033047000,"date":"2002-09-26","index":4094,"close":35.13,"high":35.2,"low":34,"open":34.25,"volume":5703600},{"timestamp":1033133400,"date":"2002-09-27","index":4095,"close":33.92,"high":35.43,"low":33.81,"open":34.89,"volume":4503900},{"timestamp":1033392600,"date":"2002-09-30","index":4096,"close":32.37,"high":33.2,"low":31.99,"open":33.06,"volume":6219100},{"timestamp":1033479000,"date":"2002-10-01","index":4097,"close":33.2,"high":33.2,"low":31.1,"open":32.45,"volume":7287300},{"timestamp":1033565400,"date":"2002-10-02","index":4098,"close":31.62,"high":33.09,"low":31.22,"open":33,"volume":5824200},{"timestamp":1033651800,"date":"2002-10-03","index":4099,"close":30.89,"high":32.16,"low":30.82,"open":31.45,"volume":6168300},{"timestamp":1033738200,"date":"2002-10-04","index":4100,"close":31.27,"high":31.89,"low":30.18,"open":31.5,"volume":6763700},{"timestamp":1033997400,"date":"2002-10-07","index":4101,"close":29.18,"high":31.48,"low":28.81,"open":31,"volume":9250800},{"timestamp":1034083800,"date":"2002-10-08","index":4102,"close":31.58,"high":32.24,"low":29.89,"open":29.9,"volume":7595000},{"timestamp":1034170200,"date":"2002-10-09","index":4103,"close":30.45,"high":31.44,"low":30.05,"open":31.2,"volume":5744100},{"timestamp":1034256600,"date":"2002-10-10","index":4104,"close":32.2,"high":32.65,"low":28.75,"open":29.73,"volume":16465100}],"post":[{"timestamp":1034343000,"date":"2002-10-11","index":4105,"close":33.81,"high":33.9,"low":31.98,"open":32.61,"volume":7907100},{"timestamp":1034602200,"date":"2002-10-14","index":4106,"close":33.57,"high":33.97,"low":33.33,"open":33.5,"volume":4145400},{"timestamp":1034688600,"date":"2002-10-15","index":4107,"close":35.49,"high":35.65,"low":34.25,"open":34.62,"volume":5645900},{"timestamp":1034775000,"date":"2002-10-16","index":4108,"close":34.55,"high":35.35,"low":34.05,"open":35.15,"volume":5204600},{"timestamp":1034861400,"date":"2002-10-17","index":4109,"close":34.13,"high":35.74,"low":34.01,"open":35.41,"volume":5091300},{"timestamp":1034947800,"date":"2002-10-18","index":4110,"close":35.24,"high":35.25,"low":33.56,"open":33.74,"volume":3484500},{"timestamp":1035207000,"date":"2002-10-21","index":4111,"close":35.12,"high":35.17,"low":33.39,"open":34.6,"volume":4763600},{"timestamp":1035293400,"date":"2002-10-22","index":4112,"close":34.82,"high":35.22,"low":34.09,"open":34.36,"volume":4653200},{"timestamp":1035379800,"date":"2002-10-23","index":4113,"close":36.21,"high":36.4,"low":34.74,"open":34.74,"volume":5348600},{"timestamp":1035466200,"date":"2002-10-24","index":4114,"close":36,"high":37,"low":35.75,"open":36.39,"volume":3736300},{"timestamp":1035552600,"date":"2002-10-25","index":4115,"close":35.99,"high":36.26,"low":34.93,"open":36.16,"volume":3868700}]},{"date":"2002-05-30","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1021469400,"date":"2002-05-15","index":4001,"close":41.13,"high":41.48,"low":40.28,"open":40.6,"volume":4886000},{"timestamp":1021555800,"date":"2002-05-16","index":4002,"close":41.53,"high":41.85,"low":40.86,"open":41.07,"volume":3494800},{"timestamp":1021642200,"date":"2002-05-17","index":4003,"close":41.35,"high":41.69,"low":40.56,"open":41.14,"volume":3022100},{"timestamp":1021901400,"date":"2002-05-20","index":4004,"close":40.94,"high":41.86,"low":40.72,"open":41.32,"volume":1794100},{"timestamp":1021987800,"date":"2002-05-21","index":4005,"close":39.76,"high":41.1,"low":39.75,"open":41.1,"volume":3904300},{"timestamp":1022074200,"date":"2002-05-22","index":4006,"close":39.29,"high":40.08,"low":38.68,"open":39.75,"volume":5177500},{"timestamp":1022160600,"date":"2002-05-23","index":4007,"close":39.79,"high":39.88,"low":38.55,"open":39.45,"volume":3310200},{"timestamp":1022247000,"date":"2002-05-24","index":4008,"close":38.91,"high":40.3,"low":38.6,"open":39.62,"volume":3565700},{"timestamp":1022592600,"date":"2002-05-28","index":4009,"close":38.46,"high":39.34,"low":37.58,"open":39.14,"volume":6024000},{"timestamp":1022679000,"date":"2002-05-29","index":4010,"close":38.46,"high":39,"low":38.27,"open":38.4,"volume":3463500},{"timestamp":1022765400,"date":"2002-05-30","index":4011,"close":39.32,"high":39.48,"low":38.46,"open":38.95,"volume":6150200}],"post":[{"timestamp":1022851800,"date":"2002-05-31","index":4012,"close":39.27,"high":40.11,"low":39.12,"open":39.22,"volume":5367200},{"timestamp":1023111000,"date":"2002-06-03","index":4013,"close":38.73,"high":39.43,"low":38.53,"open":39.29,"volume":3216500},{"timestamp":1023197400,"date":"2002-06-04","index":4014,"close":38.92,"high":39.09,"low":38.3,"open":38.84,"volume":5528300},{"timestamp":1023283800,"date":"2002-06-05","index":4015,"close":39.67,"high":39.9,"low":38.91,"open":38.99,"volume":4548800},{"timestamp":1023370200,"date":"2002-06-06","index":4016,"close":39.36,"high":39.97,"low":39.05,"open":39.75,"volume":3740500},{"timestamp":1023456600,"date":"2002-06-07","index":4017,"close":39.4,"high":39.69,"low":39.16,"open":39.16,"volume":3234400},{"timestamp":1023715800,"date":"2002-06-10","index":4018,"close":40.13,"high":40.28,"low":39.36,"open":39.44,"volume":4666700},{"timestamp":1023802200,"date":"2002-06-11","index":4019,"close":39.65,"high":40.87,"low":39.47,"open":40.29,"volume":3920200},{"timestamp":1023888600,"date":"2002-06-12","index":4020,"close":40.73,"high":40.86,"low":39.55,"open":39.67,"volume":4688200},{"timestamp":1023975000,"date":"2002-06-13","index":4021,"close":39.8,"high":40.9,"low":39.68,"open":40.29,"volume":3348500},{"timestamp":1024061400,"date":"2002-06-14","index":4022,"close":39.78,"high":39.83,"low":38.5,"open":39.56,"volume":3160300}]},{"date":"2002-03-05","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1014129000,"date":"2002-02-19","index":3941,"close":45.23,"high":46.05,"low":45.06,"open":45.45,"volume":5246300},{"timestamp":1014215400,"date":"2002-02-20","index":3942,"close":45.86,"high":46.09,"low":45.3,"open":45.3,"volume":3032500},{"timestamp":1014301800,"date":"2002-02-21","index":3943,"close":45.91,"high":46.9,"low":45.75,"open":45.88,"volume":4844900},{"timestamp":1014388200,"date":"2002-02-22","index":3944,"close":45.23,"high":45.85,"low":44.06,"open":45.81,"volume":4222300},{"timestamp":1014647400,"date":"2002-02-25","index":3945,"close":44.4,"high":45.55,"low":44.24,"open":45.23,"volume":4330400},{"timestamp":1014733800,"date":"2002-02-26","index":3946,"close":43.47,"high":44.95,"low":42.81,"open":44.5,"volume":7660900},{"timestamp":1014820200,"date":"2002-02-27","index":3947,"close":42.19,"high":43.92,"low":41.9,"open":43.74,"volume":5644500},{"timestamp":1014906600,"date":"2002-02-28","index":3948,"close":41.26,"high":43.15,"low":41.25,"open":42.39,"volume":8111200},{"timestamp":1014993000,"date":"2002-03-01","index":3949,"close":40.9,"high":41.47,"low":39.37,"open":41.32,"volume":11850400},{"timestamp":1015252200,"date":"2002-03-04","index":3950,"close":40.99,"high":41.29,"low":39.75,"open":41.21,"volume":11727200},{"timestamp":1015338600,"date":"2002-03-05","index":3951,"close":39.04,"high":42.5,"low":38.29,"open":41.45,"volume":22950300}],"post":[{"timestamp":1015425000,"date":"2002-03-06","index":3952,"close":38.92,"high":39.6,"low":38.3,"open":39.09,"volume":12183300},{"timestamp":1015511400,"date":"2002-03-07","index":3953,"close":39.88,"high":40.78,"low":39.05,"open":39.31,"volume":10132300},{"timestamp":1015597800,"date":"2002-03-08","index":3954,"close":39.91,"high":41.14,"low":39.81,"open":40.53,"volume":7193400},{"timestamp":1015857000,"date":"2002-03-11","index":3955,"close":40.77,"high":41,"low":39.75,"open":40.2,"volume":4023300},{"timestamp":1015943400,"date":"2002-03-12","index":3956,"close":41.45,"high":41.54,"low":40.25,"open":40.83,"volume":5160200},{"timestamp":1016029800,"date":"2002-03-13","index":3957,"close":41.92,"high":42.55,"low":41.05,"open":41.36,"volume":6106600},{"timestamp":1016116200,"date":"2002-03-14","index":3958,"close":41.32,"high":42,"low":41.13,"open":41.78,"volume":4384200},{"timestamp":1016202600,"date":"2002-03-15","index":3959,"close":42.15,"high":42.41,"low":41.38,"open":41.7,"volume":5008600},{"timestamp":1016461800,"date":"2002-03-18","index":3960,"close":42.21,"high":42.5,"low":41.67,"open":42.45,"volume":5373800},{"timestamp":1016548200,"date":"2002-03-19","index":3961,"close":42.26,"high":42.69,"low":42.14,"open":42.32,"volume":3021300},{"timestamp":1016634600,"date":"2002-03-20","index":3962,"close":41.77,"high":42.14,"low":41.59,"open":42.07,"volume":3291300}]},{"date":"2001-12-13","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3887,"close":41.26,"high":41.6,"low":40.63,"open":41.03,"volume":2887600},{"timestamp":1007130600,"date":"2001-11-30","index":3888,"close":40.88,"high":41.87,"low":40.6,"open":41.15,"volume":4139100},{"timestamp":1007389800,"date":"2001-12-03","index":3889,"close":40.22,"high":41.35,"low":40.08,"open":40.65,"volume":2271300},{"timestamp":1007476200,"date":"2001-12-04","index":3890,"close":40.98,"high":41,"low":40.36,"open":40.52,"volume":2657700},{"timestamp":1007562600,"date":"2001-12-05","index":3891,"close":43.48,"high":43.5,"low":41.33,"open":41.33,"volume":4336900},{"timestamp":1007649000,"date":"2001-12-06","index":3892,"close":42.47,"high":43.12,"low":41.61,"open":43.12,"volume":5051400},{"timestamp":1007735400,"date":"2001-12-07","index":3893,"close":43.08,"high":43.3,"low":42.3,"open":42.49,"volume":3488600},{"timestamp":1007994600,"date":"2001-12-10","index":3894,"close":42.39,"high":43.14,"low":42.21,"open":42.99,"volume":3851500},{"timestamp":1008081000,"date":"2001-12-11","index":3895,"close":41.33,"high":42.6,"low":41.2,"open":42.56,"volume":2831300},{"timestamp":1008167400,"date":"2001-12-12","index":3896,"close":40.75,"high":42.2,"low":40.75,"open":41.29,"volume":5120900},{"timestamp":1008253800,"date":"2001-12-13","index":3897,"close":41.58,"high":42.25,"low":40.25,"open":40.86,"volume":6736700}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3898,"close":42.27,"high":42.45,"low":41.81,"open":41.82,"volume":4030100},{"timestamp":1008599400,"date":"2001-12-17","index":3899,"close":42.5,"high":42.66,"low":42,"open":42.31,"volume":4713100},{"timestamp":1008685800,"date":"2001-12-18","index":3900,"close":43.33,"high":43.61,"low":42.65,"open":42.66,"volume":2961100},{"timestamp":1008772200,"date":"2001-12-19","index":3901,"close":43.31,"high":43.7,"low":42.5,"open":43.36,"volume":3413800},{"timestamp":1008858600,"date":"2001-12-20","index":3902,"close":43.51,"high":44.32,"low":43.2,"open":43.3,"volume":4342500},{"timestamp":1008945000,"date":"2001-12-21","index":3903,"close":43.6,"high":44.44,"low":43.2,"open":43.51,"volume":5533100},{"timestamp":1009204200,"date":"2001-12-24","index":3904,"close":44.07,"high":44.27,"low":43.55,"open":43.55,"volume":2332500},{"timestamp":1009377000,"date":"2001-12-26","index":3905,"close":44.01,"high":44.6,"low":43.89,"open":44.16,"volume":3352700},{"timestamp":1009463400,"date":"2001-12-27","index":3906,"close":44.15,"high":44.69,"low":43.69,"open":44.05,"volume":2996300},{"timestamp":1009549800,"date":"2001-12-28","index":3907,"close":45.19,"high":45.37,"low":44.06,"open":44.23,"volume":3745700},{"timestamp":1009809000,"date":"2001-12-31","index":3908,"close":44.38,"high":45.16,"low":44.37,"open":45.01,"volume":2926300}]},{"date":"2001-10-11","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1001597400,"date":"2001-09-27","index":3843,"close":33.66,"high":33.85,"low":32.75,"open":33.64,"volume":5084800},{"timestamp":1001683800,"date":"2001-09-28","index":3844,"close":35.56,"high":35.6,"low":33.51,"open":33.65,"volume":5827500},{"timestamp":1001943000,"date":"2001-10-01","index":3845,"close":35.25,"high":35.47,"low":34.25,"open":35.28,"volume":4274100},{"timestamp":1002029400,"date":"2001-10-02","index":3846,"close":35.49,"high":35.66,"low":34.78,"open":35.2,"volume":3266300},{"timestamp":1002115800,"date":"2001-10-03","index":3847,"close":36.42,"high":36.74,"low":35.07,"open":35.35,"volume":4955600},{"timestamp":1002202200,"date":"2001-10-04","index":3848,"close":35.22,"high":36.7,"low":35.04,"open":36.58,"volume":4253200},{"timestamp":1002288600,"date":"2001-10-05","index":3849,"close":35.37,"high":35.5,"low":34.68,"open":35.11,"volume":3541600},{"timestamp":1002547800,"date":"2001-10-08","index":3850,"close":34.04,"high":35.62,"low":33.8,"open":35.05,"volume":3126900},{"timestamp":1002634200,"date":"2001-10-09","index":3851,"close":33.54,"high":34.33,"low":33.1,"open":34.27,"volume":3020800},{"timestamp":1002720600,"date":"2001-10-10","index":3852,"close":35.75,"high":35.8,"low":33.45,"open":33.65,"volume":6525700},{"timestamp":1002807000,"date":"2001-10-11","index":3853,"close":38.24,"high":38.31,"low":37.06,"open":37.25,"volume":8790800}],"post":[{"timestamp":1002893400,"date":"2001-10-12","index":3854,"close":38.36,"high":38.6,"low":37.5,"open":37.71,"volume":6826800},{"timestamp":1003152600,"date":"2001-10-15","index":3855,"close":38.09,"high":38.5,"low":37.59,"open":37.99,"volume":2791800},{"timestamp":1003239000,"date":"2001-10-16","index":3856,"close":39.18,"high":39.3,"low":38.3,"open":38.49,"volume":3093500},{"timestamp":1003325400,"date":"2001-10-17","index":3857,"close":38.01,"high":39.75,"low":38,"open":39.31,"volume":3910900},{"timestamp":1003411800,"date":"2001-10-18","index":3858,"close":37.9,"high":37.95,"low":37.01,"open":37.94,"volume":2504500},{"timestamp":1003498200,"date":"2001-10-19","index":3859,"close":39.06,"high":39.1,"low":37.35,"open":37.8,"volume":2501600},{"timestamp":1003757400,"date":"2001-10-22","index":3860,"close":39.01,"high":39.39,"low":38.38,"open":38.6,"volume":2256400},{"timestamp":1003843800,"date":"2001-10-23","index":3861,"close":39.38,"high":40.25,"low":38.73,"open":39.16,"volume":3365200},{"timestamp":1003930200,"date":"2001-10-24","index":3862,"close":39.76,"high":39.99,"low":39.05,"open":39.49,"volume":3496400},{"timestamp":1004016600,"date":"2001-10-25","index":3863,"close":40.2,"high":40.2,"low":38.1,"open":39.01,"volume":3843800},{"timestamp":1004103000,"date":"2001-10-26","index":3864,"close":40.52,"high":40.55,"low":39.32,"open":39.8,"volume":2536600}]},{"date":"2001-05-31","estimated":0.23,"reported":0.23,"pre":[{"timestamp":990019800,"date":"2001-05-16","index":3754,"close":36.15,"high":36.4,"low":34.83,"open":35.53,"volume":3377200},{"timestamp":990106200,"date":"2001-05-17","index":3755,"close":36.3,"high":36.6,"low":36.06,"open":36.14,"volume":4841200},{"timestamp":990192600,"date":"2001-05-18","index":3756,"close":35.78,"high":38.4,"low":35.67,"open":36.33,"volume":3500300},{"timestamp":990451800,"date":"2001-05-21","index":3757,"close":37.03,"high":37.06,"low":35.64,"open":35.89,"volume":5857700},{"timestamp":990538200,"date":"2001-05-22","index":3758,"close":37.89,"high":38.48,"low":37.08,"open":37.15,"volume":4740200},{"timestamp":990624600,"date":"2001-05-23","index":3759,"close":36.85,"high":37.9,"low":36.71,"open":37.86,"volume":3513500},{"timestamp":990711000,"date":"2001-05-24","index":3760,"close":37.8,"high":37.82,"low":36.6,"open":36.96,"volume":4340800},{"timestamp":990797400,"date":"2001-05-25","index":3761,"close":37.6,"high":38.07,"low":37.12,"open":37.86,"volume":3664000},{"timestamp":991143000,"date":"2001-05-29","index":3762,"close":36.78,"high":37.7,"low":36.6,"open":37.69,"volume":3001700},{"timestamp":991229400,"date":"2001-05-30","index":3763,"close":37.29,"high":37.85,"low":36.2,"open":36.35,"volume":6675900},{"timestamp":991315800,"date":"2001-05-31","index":3764,"close":38.91,"high":39.39,"low":36.75,"open":37.1,"volume":14358600}],"post":[{"timestamp":991402200,"date":"2001-06-01","index":3765,"close":38.78,"high":39.78,"low":37.5,"open":39.21,"volume":6726600},{"timestamp":991661400,"date":"2001-06-04","index":3766,"close":38.49,"high":38.95,"low":38.05,"open":38.95,"volume":3682000},{"timestamp":991747800,"date":"2001-06-05","index":3767,"close":39.75,"high":40,"low":38.54,"open":38.55,"volume":3655200},{"timestamp":991834200,"date":"2001-06-06","index":3768,"close":39.5,"high":39.83,"low":39.11,"open":39.8,"volume":3377300},{"timestamp":991920600,"date":"2001-06-07","index":3769,"close":41,"high":41.04,"low":39.15,"open":39.39,"volume":5978100},{"timestamp":992007000,"date":"2001-06-08","index":3770,"close":40.39,"high":40.96,"low":40.18,"open":40.93,"volume":2421400},{"timestamp":992266200,"date":"2001-06-11","index":3771,"close":39.77,"high":40.34,"low":39.62,"open":40.34,"volume":3012500},{"timestamp":992352600,"date":"2001-06-12","index":3772,"close":40.43,"high":40.45,"low":39.28,"open":39.63,"volume":3911200},{"timestamp":992439000,"date":"2001-06-13","index":3773,"close":40.49,"high":41.25,"low":40.25,"open":40.38,"volume":3015000},{"timestamp":992525400,"date":"2001-06-14","index":3774,"close":40.42,"high":40.5,"low":39.94,"open":40.4,"volume":3676600},{"timestamp":992611800,"date":"2001-06-15","index":3775,"close":40.5,"high":40.9,"low":39.91,"open":40.43,"volume":4343500}]}] +[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200},{"timestamp":1727098200,"date":"2024-09-23","index":9628,"close":917.08,"high":919.5,"low":900.78,"open":906.98,"volume":1697600},{"timestamp":1727184600,"date":"2024-09-24","index":9629,"close":901.54,"high":912.77,"low":897.53,"open":912.01,"volume":2432600},{"timestamp":1727271000,"date":"2024-09-25","index":9630,"close":908.42,"high":910.36,"low":901.13,"open":903,"volume":1728100},{"timestamp":1727357400,"date":"2024-09-26","index":9631,"close":901.44,"high":909.24,"low":898.13,"open":905.3,"volume":2738600}],"post":[{"timestamp":1727443800,"date":"2024-09-27","index":9632,"close":885.62,"high":893.49,"low":874,"open":893.26,"volume":3457800},{"timestamp":1727719755,"date":"2024-09-30","index":9633,"close":885.78,"high":910,"low":885.3,"open":891.37,"volume":1149906},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-09-05","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]},{"date":"2019-10-03","estimated":2.54,"reported":2.69,"pre":[{"timestamp":1568899800,"date":"2019-09-19","index":8368,"close":287.83,"high":289.76,"low":284.71,"open":289.49,"volume":3004700},{"timestamp":1568986200,"date":"2019-09-20","index":8369,"close":286.36,"high":289.41,"low":286.14,"open":288.75,"volume":3409500},{"timestamp":1569245400,"date":"2019-09-23","index":8370,"close":287.57,"high":288.13,"low":285.75,"open":286.36,"volume":2025400},{"timestamp":1569331800,"date":"2019-09-24","index":8371,"close":287.91,"high":292.62,"low":286.4,"open":289.3,"volume":2483200},{"timestamp":1569418200,"date":"2019-09-25","index":8372,"close":288.51,"high":289.68,"low":286.87,"open":288.26,"volume":1827800},{"timestamp":1569504600,"date":"2019-09-26","index":8373,"close":288.26,"high":289.81,"low":286.6,"open":289.43,"volume":1877300},{"timestamp":1569591000,"date":"2019-09-27","index":8374,"close":285.95,"high":289.53,"low":284.4,"open":289.53,"volume":1538100},{"timestamp":1569850200,"date":"2019-09-30","index":8375,"close":288.11,"high":288.62,"low":286.57,"open":287.7,"volume":2151500},{"timestamp":1569936600,"date":"2019-10-01","index":8376,"close":283.93,"high":288.68,"low":283.18,"open":288.04,"volume":2648900},{"timestamp":1570023000,"date":"2019-10-02","index":8377,"close":285.11,"high":285.79,"low":282.22,"open":283.23,"volume":2480600},{"timestamp":1570109400,"date":"2019-10-03","index":8378,"close":289,"high":290.86,"low":281.6,"open":285.39,"volume":3590200}],"post":[{"timestamp":1570195800,"date":"2019-10-04","index":8379,"close":291.67,"high":291.95,"low":283.32,"open":287.85,"volume":4513300},{"timestamp":1570455000,"date":"2019-10-07","index":8380,"close":293.41,"high":295.69,"low":290.5,"open":291.04,"volume":1988700},{"timestamp":1570541400,"date":"2019-10-08","index":8381,"close":291.89,"high":295.58,"low":290.45,"open":292.95,"volume":2201100},{"timestamp":1570627800,"date":"2019-10-09","index":8382,"close":296.9,"high":298.57,"low":293.11,"open":293.11,"volume":2235500},{"timestamp":1570714200,"date":"2019-10-10","index":8383,"close":297.14,"high":299.48,"low":296.26,"open":298.63,"volume":1637500},{"timestamp":1570800600,"date":"2019-10-11","index":8384,"close":297.6,"high":300.76,"low":297.36,"open":298.07,"volume":1855500},{"timestamp":1571059800,"date":"2019-10-14","index":8385,"close":297.52,"high":300.34,"low":297.5,"open":298,"volume":1297600},{"timestamp":1571146200,"date":"2019-10-15","index":8386,"close":298.39,"high":299.64,"low":297.23,"open":298.32,"volume":1580700},{"timestamp":1571232600,"date":"2019-10-16","index":8387,"close":298.78,"high":298.97,"low":295.08,"open":296.8,"volume":1811100},{"timestamp":1571319000,"date":"2019-10-17","index":8388,"close":302.4,"high":302.61,"low":298.85,"open":298.85,"volume":1734600},{"timestamp":1571405400,"date":"2019-10-18","index":8389,"close":302.86,"high":304,"low":300.98,"open":302,"volume":1853900}]},{"date":"2019-05-30","estimated":1.82,"reported":1.89,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":8280,"close":244.67,"high":245.4,"low":241.23,"open":242.11,"volume":1194800},{"timestamp":1558013400,"date":"2019-05-16","index":8281,"close":247.44,"high":249.73,"low":245.21,"open":245.63,"volume":1800600},{"timestamp":1558099800,"date":"2019-05-17","index":8282,"close":248.35,"high":250.05,"low":245.59,"open":245.88,"volume":1672000},{"timestamp":1558359000,"date":"2019-05-20","index":8283,"close":248.9,"high":249.94,"low":247.15,"open":247.15,"volume":1600500},{"timestamp":1558445400,"date":"2019-05-21","index":8284,"close":249.93,"high":250.83,"low":248.1,"open":249.11,"volume":1504200},{"timestamp":1558531800,"date":"2019-05-22","index":8285,"close":249.51,"high":251.01,"low":249.14,"open":251.01,"volume":1242300},{"timestamp":1558618200,"date":"2019-05-23","index":8286,"close":248.53,"high":249.92,"low":247.18,"open":248.63,"volume":1822800},{"timestamp":1558704600,"date":"2019-05-24","index":8287,"close":247.3,"high":249.56,"low":246.77,"open":249.11,"volume":1340200},{"timestamp":1559050200,"date":"2019-05-28","index":8288,"close":246.31,"high":250.2,"low":246.14,"open":248.58,"volume":3164100},{"timestamp":1559136600,"date":"2019-05-29","index":8289,"close":240.69,"high":244.77,"low":238.91,"open":244.13,"volume":2594900},{"timestamp":1559223000,"date":"2019-05-30","index":8290,"close":241.54,"high":243.58,"low":240.75,"open":242.15,"volume":2030300}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":8291,"close":239.58,"high":240.66,"low":233.05,"open":238.98,"volume":4058100},{"timestamp":1559568600,"date":"2019-06-03","index":8292,"close":241.07,"high":241.54,"low":238.08,"open":239.78,"volume":2512500},{"timestamp":1559655000,"date":"2019-06-04","index":8293,"close":245.61,"high":245.82,"low":242.5,"open":243,"volume":1761500},{"timestamp":1559741400,"date":"2019-06-05","index":8294,"close":247.96,"high":248.76,"low":245.02,"open":246.1,"volume":1825500},{"timestamp":1559827800,"date":"2019-06-06","index":8295,"close":251.21,"high":251.94,"low":247.74,"open":248,"volume":1487800},{"timestamp":1559914200,"date":"2019-06-07","index":8296,"close":256.01,"high":256.6,"low":251.02,"open":251.16,"volume":2270200},{"timestamp":1560173400,"date":"2019-06-10","index":8297,"close":256.85,"high":258.83,"low":256.11,"open":256.4,"volume":1839500},{"timestamp":1560259800,"date":"2019-06-11","index":8298,"close":257.11,"high":259.62,"low":256.21,"open":258.91,"volume":1613500},{"timestamp":1560346200,"date":"2019-06-12","index":8299,"close":257.23,"high":258.75,"low":255.77,"open":257.58,"volume":1071700},{"timestamp":1560432600,"date":"2019-06-13","index":8300,"close":259.71,"high":259.87,"low":257.55,"open":257.71,"volume":1228500},{"timestamp":1560519000,"date":"2019-06-14","index":8301,"close":260.15,"high":261.2,"low":258.91,"open":260,"volume":1287800}]},{"date":"2019-03-07","estimated":1.69,"reported":2.01,"pre":[{"timestamp":1550759400,"date":"2019-02-21","index":8222,"close":215.23,"high":216.72,"low":214.33,"open":216.6,"volume":1615300},{"timestamp":1550845800,"date":"2019-02-22","index":8223,"close":216.29,"high":216.59,"low":214.25,"open":215.17,"volume":1542500},{"timestamp":1551105000,"date":"2019-02-25","index":8224,"close":217.05,"high":219.09,"low":216.55,"open":217.37,"volume":1794000},{"timestamp":1551191400,"date":"2019-02-26","index":8225,"close":217.61,"high":218.91,"low":216.13,"open":216.89,"volume":1884100},{"timestamp":1551277800,"date":"2019-02-27","index":8226,"close":218.05,"high":218.86,"low":216.45,"open":216.51,"volume":1482700},{"timestamp":1551364200,"date":"2019-02-28","index":8227,"close":218.74,"high":219.69,"low":217.52,"open":218.49,"volume":2055600},{"timestamp":1551450600,"date":"2019-03-01","index":8228,"close":219.44,"high":220.57,"low":215.77,"open":219.76,"volume":2178200},{"timestamp":1551709800,"date":"2019-03-04","index":8229,"close":218.41,"high":221.08,"low":215.87,"open":220.43,"volume":2444700},{"timestamp":1551796200,"date":"2019-03-05","index":8230,"close":219.82,"high":221.61,"low":218.9,"open":218.91,"volume":2160200},{"timestamp":1551882600,"date":"2019-03-06","index":8231,"close":219.23,"high":221.91,"low":218.23,"open":220.5,"volume":1985300},{"timestamp":1551969000,"date":"2019-03-07","index":8232,"close":216.79,"high":219.39,"low":216.22,"open":218.13,"volume":3279100}],"post":[{"timestamp":1552055400,"date":"2019-03-08","index":8233,"close":227.82,"high":228.7,"low":223.77,"open":225.48,"volume":6782700},{"timestamp":1552311000,"date":"2019-03-11","index":8234,"close":229.69,"high":229.91,"low":227.06,"open":227.53,"volume":3748400},{"timestamp":1552397400,"date":"2019-03-12","index":8235,"close":232.96,"high":233.4,"low":229.9,"open":230.32,"volume":2647100},{"timestamp":1552483800,"date":"2019-03-13","index":8236,"close":236.38,"high":237.45,"low":232.95,"open":234.25,"volume":2421200},{"timestamp":1552570200,"date":"2019-03-14","index":8237,"close":233.84,"high":236.38,"low":233.28,"open":236.13,"volume":2300300},{"timestamp":1552656600,"date":"2019-03-15","index":8238,"close":233.6,"high":235.65,"low":233.18,"open":234.17,"volume":5075400},{"timestamp":1552915800,"date":"2019-03-18","index":8239,"close":236.59,"high":236.68,"low":233.49,"open":233.58,"volume":1735400},{"timestamp":1553002200,"date":"2019-03-19","index":8240,"close":237.05,"high":238.05,"low":236.29,"open":237.52,"volume":1852300},{"timestamp":1553088600,"date":"2019-03-20","index":8241,"close":236.98,"high":238.49,"low":235.78,"open":237.03,"volume":1499500},{"timestamp":1553175000,"date":"2019-03-21","index":8242,"close":239.54,"high":239.85,"low":236.55,"open":236.68,"volume":1617000},{"timestamp":1553261400,"date":"2019-03-22","index":8243,"close":237.56,"high":240.34,"low":236.9,"open":239.75,"volume":1873600}]},{"date":"2018-12-13","estimated":1.62,"reported":1.61,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8166,"close":230.34,"high":230.46,"low":222.19,"open":222.78,"volume":2765600},{"timestamp":1543501800,"date":"2018-11-29","index":8167,"close":231,"high":231.59,"low":228.36,"open":229,"volume":1478700},{"timestamp":1543588200,"date":"2018-11-30","index":8168,"close":231.28,"high":233.39,"low":229.7,"open":231.69,"volume":2764000},{"timestamp":1543847400,"date":"2018-12-03","index":8169,"close":232.08,"high":232.2,"low":228.21,"open":230.72,"volume":2481500},{"timestamp":1543933800,"date":"2018-12-04","index":8170,"close":226.35,"high":233.3,"low":225.56,"open":232.11,"volume":3418600},{"timestamp":1544106600,"date":"2018-12-06","index":8171,"close":233.2,"high":233.86,"low":226.6,"open":227.94,"volume":4029800},{"timestamp":1544193000,"date":"2018-12-07","index":8172,"close":224.86,"high":233.81,"low":223.03,"open":233.15,"volume":2881900},{"timestamp":1544452200,"date":"2018-12-10","index":8173,"close":222.66,"high":225.2,"low":219.11,"open":224.54,"volume":2650000},{"timestamp":1544538600,"date":"2018-12-11","index":8174,"close":226.5,"high":227.25,"low":224,"open":225.12,"volume":2466800},{"timestamp":1544625000,"date":"2018-12-12","index":8175,"close":227.8,"high":230.45,"low":227.07,"open":228.35,"volume":2891400},{"timestamp":1544711400,"date":"2018-12-13","index":8176,"close":226.51,"high":229.62,"low":225.48,"open":228.84,"volume":2170200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8177,"close":207.06,"high":219,"low":205.51,"open":218,"volume":8822300},{"timestamp":1545057000,"date":"2018-12-17","index":8178,"close":202.23,"high":208,"low":200.66,"open":206.68,"volume":4739400},{"timestamp":1545143400,"date":"2018-12-18","index":8179,"close":202.99,"high":204.67,"low":201.57,"open":203.09,"volume":3308500},{"timestamp":1545229800,"date":"2018-12-19","index":8180,"close":201.41,"high":207,"low":199.86,"open":203.5,"volume":3369600},{"timestamp":1545316200,"date":"2018-12-20","index":8181,"close":197.13,"high":200.7,"low":193.68,"open":200.33,"volume":4250900},{"timestamp":1545402600,"date":"2018-12-21","index":8182,"close":194.52,"high":200.7,"low":194.32,"open":197.16,"volume":5080200},{"timestamp":1545661800,"date":"2018-12-24","index":8183,"close":189.99,"high":195.33,"low":189.8,"open":193.9,"volume":2031700},{"timestamp":1545834600,"date":"2018-12-26","index":8184,"close":198.63,"high":198.78,"low":189.51,"open":190.82,"volume":3268800},{"timestamp":1545921000,"date":"2018-12-27","index":8185,"close":201.08,"high":201.13,"low":193.96,"open":196.96,"volume":2705900},{"timestamp":1546007400,"date":"2018-12-28","index":8186,"close":202.04,"high":204.95,"low":199.59,"open":201.82,"volume":2037800},{"timestamp":1546266600,"date":"2018-12-31","index":8187,"close":203.71,"high":204.39,"low":201.38,"open":203.38,"volume":1729400}]},{"date":"2018-10-04","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1537450200,"date":"2018-09-20","index":8118,"close":233.92,"high":235,"low":232.32,"open":234.6,"volume":1910100},{"timestamp":1537536600,"date":"2018-09-21","index":8119,"close":234.76,"high":235.84,"low":234.01,"open":234.37,"volume":3717800},{"timestamp":1537795800,"date":"2018-09-24","index":8120,"close":233.34,"high":234.85,"low":232.9,"open":234.19,"volume":1530400},{"timestamp":1537882200,"date":"2018-09-25","index":8121,"close":232.93,"high":234.66,"low":232.73,"open":234.03,"volume":1889700},{"timestamp":1537968600,"date":"2018-09-26","index":8122,"close":233.81,"high":235.66,"low":233.45,"open":233.57,"volume":2008500},{"timestamp":1538055000,"date":"2018-09-27","index":8123,"close":234,"high":235.67,"low":232.34,"open":233.7,"volume":1421400},{"timestamp":1538141400,"date":"2018-09-28","index":8124,"close":234.88,"high":235.47,"low":233.79,"open":233.86,"volume":1602800},{"timestamp":1538400600,"date":"2018-10-01","index":8125,"close":234.65,"high":236.53,"low":234.43,"open":235.81,"volume":1673100},{"timestamp":1538487000,"date":"2018-10-02","index":8126,"close":236.35,"high":237.57,"low":233.87,"open":234.1,"volume":1647600},{"timestamp":1538573400,"date":"2018-10-03","index":8127,"close":233.2,"high":237.31,"low":232.73,"open":236.62,"volume":2322300},{"timestamp":1538659800,"date":"2018-10-04","index":8128,"close":231.68,"high":234,"low":230.66,"open":233.26,"volume":2862800}],"post":[{"timestamp":1538746200,"date":"2018-10-05","index":8129,"close":218.82,"high":227.06,"low":217.79,"open":225,"volume":7379000},{"timestamp":1539005400,"date":"2018-10-08","index":8130,"close":223.93,"high":224.5,"low":219.26,"open":219.34,"volume":3863500},{"timestamp":1539091800,"date":"2018-10-09","index":8131,"close":224.17,"high":225.15,"low":222.56,"open":224.15,"volume":2502800},{"timestamp":1539178200,"date":"2018-10-10","index":8132,"close":221.05,"high":225,"low":221.04,"open":224.1,"volume":3021400},{"timestamp":1539264600,"date":"2018-10-11","index":8133,"close":221.82,"high":225.32,"low":220.93,"open":222.91,"volume":3650900},{"timestamp":1539351000,"date":"2018-10-12","index":8134,"close":226.95,"high":227.62,"low":223.39,"open":225.2,"volume":3130500},{"timestamp":1539610200,"date":"2018-10-15","index":8135,"close":224.51,"high":226.94,"low":224.25,"open":226.25,"volume":2441900},{"timestamp":1539696600,"date":"2018-10-16","index":8136,"close":227.68,"high":228.26,"low":224.32,"open":224.87,"volume":2541800},{"timestamp":1539783000,"date":"2018-10-17","index":8137,"close":228.49,"high":228.88,"low":225.51,"open":228.45,"volume":2129300},{"timestamp":1539869400,"date":"2018-10-18","index":8138,"close":228.58,"high":230.65,"low":226.25,"open":228.54,"volume":2624600},{"timestamp":1539955800,"date":"2018-10-19","index":8139,"close":229.67,"high":230.63,"low":228.72,"open":228.9,"volume":2099800}]},{"date":"2018-05-31","estimated":1.69,"reported":1.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":8030,"close":198.71,"high":199.35,"low":195,"open":196.07,"volume":2163200},{"timestamp":1526563800,"date":"2018-05-17","index":8031,"close":199.6,"high":201.35,"low":197.89,"open":199.06,"volume":2391000},{"timestamp":1526650200,"date":"2018-05-18","index":8032,"close":198.96,"high":199.52,"low":197.78,"open":199.5,"volume":1624600},{"timestamp":1526909400,"date":"2018-05-21","index":8033,"close":199.62,"high":201.34,"low":199.09,"open":199.6,"volume":1202800},{"timestamp":1526995800,"date":"2018-05-22","index":8034,"close":198.97,"high":201.77,"low":198.83,"open":199.72,"volume":1563600},{"timestamp":1527082200,"date":"2018-05-23","index":8035,"close":198.14,"high":199.09,"low":196.77,"open":199.09,"volume":1635100},{"timestamp":1527168600,"date":"2018-05-24","index":8036,"close":198.89,"high":199.09,"low":196.82,"open":198.29,"volume":1176300},{"timestamp":1527255000,"date":"2018-05-25","index":8037,"close":198.36,"high":200.22,"low":197.82,"open":198.89,"volume":1331000},{"timestamp":1527600600,"date":"2018-05-29","index":8038,"close":196.74,"high":198.84,"low":196,"open":198.1,"volume":2298100},{"timestamp":1527687000,"date":"2018-05-30","index":8039,"close":199.64,"high":200.53,"low":197.75,"open":198.16,"volume":2390900},{"timestamp":1527773400,"date":"2018-05-31","index":8040,"close":198.24,"high":200.7,"low":197.7,"open":200.22,"volume":4822800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":8041,"close":197.13,"high":198.99,"low":195,"open":195.45,"volume":4056400},{"timestamp":1528119000,"date":"2018-06-04","index":8042,"close":198.62,"high":199.04,"low":197.25,"open":197.32,"volume":1870600},{"timestamp":1528205400,"date":"2018-06-05","index":8043,"close":197.84,"high":199.35,"low":196.99,"open":199.22,"volume":1868500},{"timestamp":1528291800,"date":"2018-06-06","index":8044,"close":197.66,"high":198.4,"low":196.7,"open":198.01,"volume":2066900},{"timestamp":1528378200,"date":"2018-06-07","index":8045,"close":202.57,"high":202.88,"low":199.41,"open":200.5,"volume":2735000},{"timestamp":1528464600,"date":"2018-06-08","index":8046,"close":203.76,"high":204.01,"low":201,"open":201.51,"volume":2052500},{"timestamp":1528723800,"date":"2018-06-11","index":8047,"close":204.5,"high":204.89,"low":203.42,"open":203.76,"volume":1684800},{"timestamp":1528810200,"date":"2018-06-12","index":8048,"close":204.88,"high":205.08,"low":203.23,"open":204.25,"volume":1384800},{"timestamp":1528896600,"date":"2018-06-13","index":8049,"close":204.11,"high":205.83,"low":203.21,"open":204.92,"volume":1665800},{"timestamp":1528983000,"date":"2018-06-14","index":8050,"close":205.12,"high":205.73,"low":204.29,"open":204.87,"volume":1685000},{"timestamp":1529069400,"date":"2018-06-15","index":8051,"close":207.32,"high":207.67,"low":204.57,"open":205.4,"volume":3879600}]},{"date":"2018-03-07","estimated":1.47,"reported":1.42,"pre":[{"timestamp":1519223400,"date":"2018-02-21","index":7971,"close":185.75,"high":189.14,"low":185.69,"open":188.53,"volume":1747200},{"timestamp":1519309800,"date":"2018-02-22","index":7972,"close":186.59,"high":188.33,"low":185.66,"open":186.35,"volume":1360100},{"timestamp":1519396200,"date":"2018-02-23","index":7973,"close":189.81,"high":189.85,"low":185.91,"open":187.83,"volume":1561700},{"timestamp":1519655400,"date":"2018-02-26","index":7974,"close":192.81,"high":193.1,"low":189.93,"open":190.1,"volume":1852400},{"timestamp":1519741800,"date":"2018-02-27","index":7975,"close":190.1,"high":195.52,"low":190.1,"open":193.45,"volume":2170400},{"timestamp":1519828200,"date":"2018-02-28","index":7976,"close":190.9,"high":193.76,"low":190.89,"open":191.6,"volume":2179800},{"timestamp":1519914600,"date":"2018-03-01","index":7977,"close":189.03,"high":192.99,"low":187.32,"open":191.31,"volume":2447700},{"timestamp":1520001000,"date":"2018-03-02","index":7978,"close":189.33,"high":190.39,"low":187.22,"open":187.48,"volume":2275900},{"timestamp":1520260200,"date":"2018-03-05","index":7979,"close":191.48,"high":191.98,"low":187.5,"open":188.45,"volume":2155800},{"timestamp":1520346600,"date":"2018-03-06","index":7980,"close":191.46,"high":192.25,"low":190.07,"open":192.14,"volume":2458700},{"timestamp":1520433000,"date":"2018-03-07","index":7981,"close":187.36,"high":189.75,"low":184.78,"open":189.21,"volume":5157100}],"post":[{"timestamp":1520519400,"date":"2018-03-08","index":7982,"close":185.69,"high":186.35,"low":183.08,"open":186.19,"volume":6061500},{"timestamp":1520605800,"date":"2018-03-09","index":7983,"close":188.58,"high":188.64,"low":184.22,"open":186.5,"volume":3288100},{"timestamp":1520861400,"date":"2018-03-12","index":7984,"close":189.37,"high":190.1,"low":187.55,"open":188.27,"volume":2394100},{"timestamp":1520947800,"date":"2018-03-13","index":7985,"close":187.46,"high":190.12,"low":186.8,"open":190.05,"volume":1964300},{"timestamp":1521034200,"date":"2018-03-14","index":7986,"close":184.63,"high":189.01,"low":183.5,"open":188.78,"volume":2866000},{"timestamp":1521120600,"date":"2018-03-15","index":7987,"close":185.51,"high":186.57,"low":184.16,"open":184.82,"volume":1811300},{"timestamp":1521207000,"date":"2018-03-16","index":7988,"close":185.87,"high":186.25,"low":184.47,"open":186.18,"volume":3569400},{"timestamp":1521466200,"date":"2018-03-19","index":7989,"close":184.15,"high":185.98,"low":182.81,"open":185.63,"volume":2493200},{"timestamp":1521552600,"date":"2018-03-20","index":7990,"close":187.35,"high":187.58,"low":184.6,"open":185.1,"volume":1852500},{"timestamp":1521639000,"date":"2018-03-21","index":7991,"close":186.07,"high":187.89,"low":186.06,"open":186.83,"volume":2048300},{"timestamp":1521725400,"date":"2018-03-22","index":7992,"close":182.64,"high":185.55,"low":182.5,"open":184.9,"volume":2489800}]},{"date":"2017-12-14","estimated":1.34,"reported":1.36,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7916,"close":184.43,"high":184.9,"low":180.22,"open":180.43,"volume":7716600},{"timestamp":1512138600,"date":"2017-12-01","index":7917,"close":185.13,"high":185.18,"low":181.13,"open":183.26,"volume":4034400},{"timestamp":1512397800,"date":"2017-12-04","index":7918,"close":189.56,"high":189.88,"low":186.56,"open":187.22,"volume":5774200},{"timestamp":1512484200,"date":"2017-12-05","index":7919,"close":187.82,"high":191.22,"low":186.85,"open":189.67,"volume":3182800},{"timestamp":1512570600,"date":"2017-12-06","index":7920,"close":187.22,"high":187.98,"low":185.51,"open":187.62,"volume":3569200},{"timestamp":1512657000,"date":"2017-12-07","index":7921,"close":186.2,"high":187.8,"low":185.56,"open":186.51,"volume":2240800},{"timestamp":1512743400,"date":"2017-12-08","index":7922,"close":188.07,"high":188.53,"low":185.95,"open":186.79,"volume":1772500},{"timestamp":1513002600,"date":"2017-12-11","index":7923,"close":188.86,"high":188.9,"low":187.04,"open":188.21,"volume":1964100},{"timestamp":1513089000,"date":"2017-12-12","index":7924,"close":188.3,"high":189.12,"low":186.8,"open":186.96,"volume":3365700},{"timestamp":1513175400,"date":"2017-12-13","index":7925,"close":188.28,"high":190.12,"low":187.8,"open":188.53,"volume":3062900},{"timestamp":1513261800,"date":"2017-12-14","index":7926,"close":186.53,"high":189.74,"low":186.17,"open":188.58,"volume":3743200}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7927,"close":192.73,"high":195.35,"low":192,"open":193.41,"volume":8452900},{"timestamp":1513607400,"date":"2017-12-18","index":7928,"close":192.31,"high":194.35,"low":191.9,"open":192.63,"volume":3492300},{"timestamp":1513693800,"date":"2017-12-19","index":7929,"close":188.33,"high":193,"low":187,"open":192.91,"volume":3959900},{"timestamp":1513780200,"date":"2017-12-20","index":7930,"close":187.51,"high":189.26,"low":185.4,"open":189.04,"volume":3894400},{"timestamp":1513866600,"date":"2017-12-21","index":7931,"close":186.8,"high":188.4,"low":186.58,"open":188,"volume":1908100},{"timestamp":1513953000,"date":"2017-12-22","index":7932,"close":186.63,"high":187.48,"low":185.97,"open":187.27,"volume":1078300},{"timestamp":1514298600,"date":"2017-12-26","index":7933,"close":186.55,"high":187.34,"low":186.12,"open":186.19,"volume":1120000},{"timestamp":1514385000,"date":"2017-12-27","index":7934,"close":186.3,"high":187.06,"low":185.8,"open":186.85,"volume":1175200},{"timestamp":1514471400,"date":"2017-12-28","index":7935,"close":186.62,"high":187.02,"low":186.19,"open":186.57,"volume":1017000},{"timestamp":1514557800,"date":"2017-12-29","index":7936,"close":186.12,"high":187.6,"low":185.93,"open":186.46,"volume":2028000},{"timestamp":1514903400,"date":"2018-01-02","index":7937,"close":188.32,"high":190.68,"low":186.74,"open":187.23,"volume":2509300}]},{"date":"2017-10-05","estimated":2.02,"reported":2.08,"pre":[{"timestamp":1506000600,"date":"2017-09-21","index":7867,"close":161.48,"high":162.93,"low":160.4,"open":162.93,"volume":1738800},{"timestamp":1506087000,"date":"2017-09-22","index":7868,"close":161.29,"high":162,"low":160.37,"open":160.9,"volume":1535900},{"timestamp":1506346200,"date":"2017-09-25","index":7869,"close":162.33,"high":162.7,"low":160.52,"open":160.83,"volume":1799600},{"timestamp":1506432600,"date":"2017-09-26","index":7870,"close":164.07,"high":164.73,"low":162.59,"open":162.71,"volume":2370400},{"timestamp":1506519000,"date":"2017-09-27","index":7871,"close":164.42,"high":165.32,"low":163.38,"open":164.49,"volume":2053100},{"timestamp":1506605400,"date":"2017-09-28","index":7872,"close":163.9,"high":164.95,"low":163.54,"open":164.47,"volume":1730200},{"timestamp":1506691800,"date":"2017-09-29","index":7873,"close":164.29,"high":165.07,"low":163.76,"open":163.9,"volume":1852300},{"timestamp":1506951000,"date":"2017-10-02","index":7874,"close":165.89,"high":166.42,"low":164.29,"open":164.92,"volume":2267100},{"timestamp":1507037400,"date":"2017-10-03","index":7875,"close":165.08,"high":167.29,"low":165.03,"open":166.32,"volume":2839400},{"timestamp":1507123800,"date":"2017-10-04","index":7876,"close":165.21,"high":165.93,"low":164.69,"open":165.23,"volume":1918600},{"timestamp":1507210200,"date":"2017-10-05","index":7877,"close":167.07,"high":167.12,"low":165.25,"open":165.86,"volume":4715400}],"post":[{"timestamp":1507296600,"date":"2017-10-06","index":7878,"close":157.09,"high":159.46,"low":156.54,"open":159,"volume":18001200},{"timestamp":1507555800,"date":"2017-10-09","index":7879,"close":154.61,"high":157.75,"low":154.11,"open":157.01,"volume":7028800},{"timestamp":1507642200,"date":"2017-10-10","index":7880,"close":156.87,"high":157.36,"low":155.08,"open":155.67,"volume":5420200},{"timestamp":1507728600,"date":"2017-10-11","index":7881,"close":157.87,"high":158.96,"low":157.06,"open":157.3,"volume":3859300},{"timestamp":1507815000,"date":"2017-10-12","index":7882,"close":157.22,"high":157.99,"low":156.36,"open":157.87,"volume":3596300},{"timestamp":1507901400,"date":"2017-10-13","index":7883,"close":159.85,"high":160.08,"low":157.09,"open":157.42,"volume":3634500},{"timestamp":1508160600,"date":"2017-10-16","index":7884,"close":158.81,"high":159.8,"low":158.32,"open":159.38,"volume":2453700},{"timestamp":1508247000,"date":"2017-10-17","index":7885,"close":158.38,"high":159.27,"low":157.57,"open":159,"volume":2426800},{"timestamp":1508333400,"date":"2017-10-18","index":7886,"close":157.55,"high":158.84,"low":157.31,"open":158.84,"volume":3011300},{"timestamp":1508419800,"date":"2017-10-19","index":7887,"close":158.46,"high":158.76,"low":157,"open":157.14,"volume":2981700},{"timestamp":1508506200,"date":"2017-10-20","index":7888,"close":160.77,"high":161.01,"low":158.51,"open":158.97,"volume":3993200}]},{"date":"2017-05-25","estimated":1.31,"reported":1.4,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":7775,"close":171.26,"high":171.55,"low":170.1,"open":170.78,"volume":2106000},{"timestamp":1494595800,"date":"2017-05-12","index":7776,"close":170.88,"high":171.85,"low":170.32,"open":171.29,"volume":1586800},{"timestamp":1494855000,"date":"2017-05-15","index":7777,"close":171.57,"high":171.98,"low":170.3,"open":170.3,"volume":1733600},{"timestamp":1494941400,"date":"2017-05-16","index":7778,"close":171,"high":171.96,"low":170.63,"open":171.96,"volume":1129200},{"timestamp":1495027800,"date":"2017-05-17","index":7779,"close":169.15,"high":171.5,"low":169.06,"open":170.66,"volume":2201400},{"timestamp":1495114200,"date":"2017-05-18","index":7780,"close":170.72,"high":171.02,"low":169.69,"open":170.08,"volume":1589700},{"timestamp":1495200600,"date":"2017-05-19","index":7781,"close":171.64,"high":172.43,"low":170.81,"open":171.35,"volume":1871800},{"timestamp":1495459800,"date":"2017-05-22","index":7782,"close":172.4,"high":173.24,"low":171.63,"open":172.24,"volume":1594100},{"timestamp":1495546200,"date":"2017-05-23","index":7783,"close":172.47,"high":173.54,"low":172.32,"open":172.97,"volume":1788000},{"timestamp":1495632600,"date":"2017-05-24","index":7784,"close":173.01,"high":173.13,"low":171.8,"open":172.95,"volume":1420800},{"timestamp":1495719000,"date":"2017-05-25","index":7785,"close":174.73,"high":175.05,"low":173.3,"open":173.47,"volume":2726900}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":7786,"close":177.86,"high":180.34,"low":177.52,"open":180.25,"volume":4471300},{"timestamp":1496151000,"date":"2017-05-30","index":7787,"close":178.92,"high":179.39,"low":177.5,"open":177.68,"volume":2086300},{"timestamp":1496237400,"date":"2017-05-31","index":7788,"close":180.43,"high":180.47,"low":178.78,"open":179.24,"volume":2456200},{"timestamp":1496323800,"date":"2017-06-01","index":7789,"close":180.63,"high":181.1,"low":179.86,"open":180.81,"volume":2028300},{"timestamp":1496410200,"date":"2017-06-02","index":7790,"close":180.97,"high":181.25,"low":179.87,"open":180.58,"volume":2239900},{"timestamp":1496669400,"date":"2017-06-05","index":7791,"close":182.08,"high":182.21,"low":180.6,"open":181.1,"volume":1561100},{"timestamp":1496755800,"date":"2017-06-06","index":7792,"close":181.45,"high":182.72,"low":181.01,"open":181.7,"volume":2248900},{"timestamp":1496842200,"date":"2017-06-07","index":7793,"close":182.2,"high":182.24,"low":181.14,"open":181.44,"volume":1246200},{"timestamp":1496928600,"date":"2017-06-08","index":7794,"close":181.41,"high":182.5,"low":180.84,"open":181.92,"volume":1823600},{"timestamp":1497015000,"date":"2017-06-09","index":7795,"close":180.38,"high":181.93,"low":179.92,"open":181.71,"volume":2167600},{"timestamp":1497274200,"date":"2017-06-12","index":7796,"close":179.64,"high":180.87,"low":178.79,"open":179.58,"volume":2395200}]},{"date":"2017-03-02","estimated":1.36,"reported":1.17,"pre":[{"timestamp":1487169000,"date":"2017-02-15","index":7716,"close":175,"high":175,"low":173.06,"open":173.18,"volume":2346500},{"timestamp":1487255400,"date":"2017-02-16","index":7717,"close":175.75,"high":175.83,"low":174.51,"open":175.1,"volume":2206500},{"timestamp":1487341800,"date":"2017-02-17","index":7718,"close":175.86,"high":176.5,"low":174.48,"open":175.47,"volume":2424400},{"timestamp":1487687400,"date":"2017-02-21","index":7719,"close":176.94,"high":177,"low":176,"open":176.55,"volume":2317000},{"timestamp":1487773800,"date":"2017-02-22","index":7720,"close":176.51,"high":177.09,"low":175.07,"open":177.07,"volume":1815200},{"timestamp":1487860200,"date":"2017-02-23","index":7721,"close":175.85,"high":177.04,"low":175.21,"open":176.52,"volume":2599900},{"timestamp":1487946600,"date":"2017-02-24","index":7722,"close":177.56,"high":177.71,"low":175.12,"open":175.22,"volume":1684300},{"timestamp":1488205800,"date":"2017-02-27","index":7723,"close":177.62,"high":177.85,"low":176.55,"open":177.33,"volume":2340400},{"timestamp":1488292200,"date":"2017-02-28","index":7724,"close":177.18,"high":177.87,"low":175.48,"open":176.95,"volume":2992100},{"timestamp":1488378600,"date":"2017-03-01","index":7725,"close":177.86,"high":178.71,"low":177.22,"open":177.37,"volume":2352300},{"timestamp":1488465000,"date":"2017-03-02","index":7726,"close":177.98,"high":178.25,"low":176.51,"open":177.5,"volume":3190300}],"post":[{"timestamp":1488551400,"date":"2017-03-03","index":7727,"close":170.26,"high":171.89,"low":169.9,"open":170.7,"volume":10396500},{"timestamp":1488810600,"date":"2017-03-06","index":7728,"close":166.73,"high":170.33,"low":166.11,"open":169.41,"volume":5793600},{"timestamp":1488897000,"date":"2017-03-07","index":7729,"close":167,"high":168.62,"low":166.54,"open":166.54,"volume":2811900},{"timestamp":1488983400,"date":"2017-03-08","index":7730,"close":166.24,"high":167.41,"low":166.16,"open":167,"volume":2375900},{"timestamp":1489069800,"date":"2017-03-09","index":7731,"close":165.77,"high":166.79,"low":165.12,"open":166.4,"volume":1993700},{"timestamp":1489156200,"date":"2017-03-10","index":7732,"close":165.37,"high":166.5,"low":164.98,"open":166.49,"volume":2164200},{"timestamp":1489411800,"date":"2017-03-13","index":7733,"close":164.55,"high":165.11,"low":164.3,"open":164.85,"volume":2127700},{"timestamp":1489498200,"date":"2017-03-14","index":7734,"close":165.24,"high":165.32,"low":164.1,"open":164.21,"volume":1974400},{"timestamp":1489584600,"date":"2017-03-15","index":7735,"close":166.54,"high":166.54,"low":164.83,"open":165.57,"volume":2079700},{"timestamp":1489671000,"date":"2017-03-16","index":7736,"close":167.06,"high":167.67,"low":166.26,"open":166.78,"volume":2726600},{"timestamp":1489757400,"date":"2017-03-17","index":7737,"close":167.81,"high":168.35,"low":167.07,"open":168.06,"volume":3976000}]},{"date":"2016-12-07","estimated":1.19,"reported":1.17,"pre":[{"timestamp":1479825000,"date":"2016-11-22","index":7659,"close":152.67,"high":153.05,"low":151.21,"open":151.93,"volume":1954200},{"timestamp":1479911400,"date":"2016-11-23","index":7660,"close":151.6,"high":153.34,"low":151.18,"open":152.75,"volume":2166900},{"timestamp":1480084200,"date":"2016-11-25","index":7661,"close":151.88,"high":153.42,"low":151.71,"open":151.89,"volume":886800},{"timestamp":1480343400,"date":"2016-11-28","index":7662,"close":151.25,"high":152.43,"low":151.01,"open":151.05,"volume":1733500},{"timestamp":1480429800,"date":"2016-11-29","index":7663,"close":151.48,"high":152.22,"low":151.33,"open":151.62,"volume":1496800},{"timestamp":1480516200,"date":"2016-11-30","index":7664,"close":150.11,"high":151.54,"low":150.07,"open":151.13,"volume":2750500},{"timestamp":1480602600,"date":"2016-12-01","index":7665,"close":151.74,"high":152.88,"low":150.11,"open":150.11,"volume":2305200},{"timestamp":1480689000,"date":"2016-12-02","index":7666,"close":152.09,"high":152.87,"low":151.43,"open":151.99,"volume":1829200},{"timestamp":1480948200,"date":"2016-12-05","index":7667,"close":151.77,"high":152.23,"low":150.78,"open":152.09,"volume":2432100},{"timestamp":1481034600,"date":"2016-12-06","index":7668,"close":151.01,"high":152.08,"low":150.42,"open":151.85,"volume":2245400},{"timestamp":1481121000,"date":"2016-12-07","index":7669,"close":153.85,"high":153.91,"low":150.48,"open":150.6,"volume":2811300}],"post":[{"timestamp":1481207400,"date":"2016-12-08","index":7670,"close":157.59,"high":160.9,"low":156.6,"open":156.64,"volume":5504300},{"timestamp":1481293800,"date":"2016-12-09","index":7671,"close":159.7,"high":159.83,"low":157.26,"open":157.28,"volume":2614700},{"timestamp":1481553000,"date":"2016-12-12","index":7672,"close":160.33,"high":161.28,"low":158.56,"open":158.6,"volume":2299200},{"timestamp":1481639400,"date":"2016-12-13","index":7673,"close":159.77,"high":162.04,"low":159.14,"open":160.85,"volume":3583300},{"timestamp":1481725800,"date":"2016-12-14","index":7674,"close":158.99,"high":160.45,"low":158.25,"open":160.05,"volume":2119100},{"timestamp":1481812200,"date":"2016-12-15","index":7675,"close":160.11,"high":161.5,"low":159.07,"open":159.35,"volume":1811100},{"timestamp":1481898600,"date":"2016-12-16","index":7676,"close":160.41,"high":161.25,"low":159.85,"open":160.49,"volume":3767100},{"timestamp":1482157800,"date":"2016-12-19","index":7677,"close":163.46,"high":164.53,"low":161.65,"open":162.01,"volume":3231900},{"timestamp":1482244200,"date":"2016-12-20","index":7678,"close":163.86,"high":164.95,"low":163.5,"open":164.32,"volume":2204600},{"timestamp":1482330600,"date":"2016-12-21","index":7679,"close":163.04,"high":164.03,"low":163.02,"open":163.6,"volume":1313400},{"timestamp":1482417000,"date":"2016-12-22","index":7680,"close":162.07,"high":163.67,"low":161.92,"open":163.66,"volume":1965900}]},{"date":"2016-09-29","estimated":1.73,"reported":1.77,"pre":[{"timestamp":1473946200,"date":"2016-09-15","index":7611,"close":152.67,"high":152.97,"low":150.11,"open":150.72,"volume":2284300},{"timestamp":1474032600,"date":"2016-09-16","index":7612,"close":152.35,"high":152.66,"low":151.14,"open":151.96,"volume":2842000},{"timestamp":1474291800,"date":"2016-09-19","index":7613,"close":151.79,"high":153.03,"low":151.6,"open":152.13,"volume":1321300},{"timestamp":1474378200,"date":"2016-09-20","index":7614,"close":152.17,"high":152.71,"low":151.67,"open":152.43,"volume":1396700},{"timestamp":1474464600,"date":"2016-09-21","index":7615,"close":152.7,"high":152.9,"low":151.25,"open":152.59,"volume":1535100},{"timestamp":1474551000,"date":"2016-09-22","index":7616,"close":153.15,"high":154.28,"low":152.68,"open":153.03,"volume":2502200},{"timestamp":1474637400,"date":"2016-09-23","index":7617,"close":152.53,"high":153.77,"low":152.17,"open":153.15,"volume":2282100},{"timestamp":1474896600,"date":"2016-09-26","index":7618,"close":151.19,"high":152.28,"low":151.01,"open":152.08,"volume":1862200},{"timestamp":1474983000,"date":"2016-09-27","index":7619,"close":150.45,"high":151.77,"low":150,"open":151.42,"volume":2569000},{"timestamp":1475069400,"date":"2016-09-28","index":7620,"close":149.41,"high":150.67,"low":148.94,"open":150.6,"volume":2626300},{"timestamp":1475155800,"date":"2016-09-29","index":7621,"close":147.49,"high":149.69,"low":147.2,"open":149.19,"volume":4501300}],"post":[{"timestamp":1475242200,"date":"2016-09-30","index":7622,"close":152.51,"high":154.85,"low":151.6,"open":151.79,"volume":7318100},{"timestamp":1475501400,"date":"2016-10-03","index":7623,"close":151.01,"high":152.25,"low":150.32,"open":152.22,"volume":3197100},{"timestamp":1475587800,"date":"2016-10-04","index":7624,"close":150.48,"high":151.62,"low":149.49,"open":151.47,"volume":2840500},{"timestamp":1475674200,"date":"2016-10-05","index":7625,"close":149.98,"high":150.92,"low":149.83,"open":150.63,"volume":2377700},{"timestamp":1475760600,"date":"2016-10-06","index":7626,"close":149.47,"high":150.64,"low":149,"open":150.23,"volume":2465500},{"timestamp":1475847000,"date":"2016-10-07","index":7627,"close":149.99,"high":150.19,"low":148.79,"open":149.77,"volume":2282100},{"timestamp":1476106200,"date":"2016-10-10","index":7628,"close":150.28,"high":150.85,"low":149.75,"open":150.35,"volume":1587700},{"timestamp":1476192600,"date":"2016-10-11","index":7629,"close":151.01,"high":151.14,"low":149.51,"open":149.67,"volume":2596800},{"timestamp":1476279000,"date":"2016-10-12","index":7630,"close":150.46,"high":151.49,"low":150.39,"open":150.97,"volume":1664500},{"timestamp":1476365400,"date":"2016-10-13","index":7631,"close":150.22,"high":151.34,"low":149.72,"open":149.93,"volume":1795300},{"timestamp":1476451800,"date":"2016-10-14","index":7632,"close":150.15,"high":151,"low":149.28,"open":150.18,"volume":1745000}]},{"date":"2016-05-25","estimated":1.22,"reported":1.24,"pre":[{"timestamp":1462973400,"date":"2016-05-11","index":7523,"close":147.12,"high":148.69,"low":146.58,"open":148.39,"volume":2812700},{"timestamp":1463059800,"date":"2016-05-12","index":7524,"close":146.72,"high":147.77,"low":146.32,"open":147.32,"volume":2860400},{"timestamp":1463146200,"date":"2016-05-13","index":7525,"close":144.5,"high":146.72,"low":144.3,"open":146.33,"volume":2993600},{"timestamp":1463405400,"date":"2016-05-16","index":7526,"close":145.79,"high":146.58,"low":143.4,"open":144.5,"volume":2615000},{"timestamp":1463491800,"date":"2016-05-17","index":7527,"close":143.6,"high":146.24,"low":143.22,"open":145.5,"volume":2928900},{"timestamp":1463578200,"date":"2016-05-18","index":7528,"close":141.29,"high":141.66,"low":138.57,"open":140.18,"volume":5717000},{"timestamp":1463664600,"date":"2016-05-19","index":7529,"close":142.7,"high":143.08,"low":141.42,"open":142.45,"volume":2830500},{"timestamp":1463751000,"date":"2016-05-20","index":7530,"close":142.69,"high":143.5,"low":142.02,"open":142.73,"volume":2088400},{"timestamp":1464010200,"date":"2016-05-23","index":7531,"close":142.01,"high":144,"low":141.91,"open":142.84,"volume":1828400},{"timestamp":1464096600,"date":"2016-05-24","index":7532,"close":142.57,"high":143.48,"low":142.38,"open":142.57,"volume":2813100},{"timestamp":1464183000,"date":"2016-05-25","index":7533,"close":144.54,"high":145.68,"low":142.51,"open":142.62,"volume":4156700}],"post":[{"timestamp":1464269400,"date":"2016-05-26","index":7534,"close":149.71,"high":153.88,"low":147.7,"open":149.01,"volume":7679400},{"timestamp":1464355800,"date":"2016-05-27","index":7535,"close":149.08,"high":150.77,"low":148.11,"open":150.24,"volume":3349800},{"timestamp":1464701400,"date":"2016-05-31","index":7536,"close":148.77,"high":149.88,"low":147.63,"open":149.57,"volume":3738900},{"timestamp":1464787800,"date":"2016-06-01","index":7537,"close":152.52,"high":153,"low":150.32,"open":150.5,"volume":3487300},{"timestamp":1464874200,"date":"2016-06-02","index":7538,"close":151.51,"high":151.51,"low":148.55,"open":150.05,"volume":3957600},{"timestamp":1464960600,"date":"2016-06-03","index":7539,"close":151.71,"high":151.78,"low":150.27,"open":150.3,"volume":1964200},{"timestamp":1465219800,"date":"2016-06-06","index":7540,"close":152.24,"high":152.49,"low":151.71,"open":151.83,"volume":1961600},{"timestamp":1465306200,"date":"2016-06-07","index":7541,"close":152.62,"high":153.85,"low":151.9,"open":152.08,"volume":2113000},{"timestamp":1465392600,"date":"2016-06-08","index":7542,"close":153.37,"high":153.47,"low":152.05,"open":152.68,"volume":1528300},{"timestamp":1465479000,"date":"2016-06-09","index":7543,"close":154.05,"high":154.14,"low":152.92,"open":153,"volume":1812100},{"timestamp":1465565400,"date":"2016-06-10","index":7544,"close":154.87,"high":155.15,"low":152.94,"open":153,"volume":3266500}]},{"date":"2016-03-02","estimated":1.28,"reported":1.24,"pre":[{"timestamp":1455719400,"date":"2016-02-17","index":7464,"close":150.91,"high":151.98,"low":148.91,"open":149.75,"volume":2174600},{"timestamp":1455805800,"date":"2016-02-18","index":7465,"close":148.65,"high":149.84,"low":146.82,"open":149.13,"volume":2894300},{"timestamp":1455892200,"date":"2016-02-19","index":7466,"close":148.7,"high":149.14,"low":146.85,"open":149,"volume":2471700},{"timestamp":1456151400,"date":"2016-02-22","index":7467,"close":150.06,"high":150.18,"low":148.49,"open":149.63,"volume":2161300},{"timestamp":1456237800,"date":"2016-02-23","index":7468,"close":150.36,"high":151.76,"low":149.12,"open":149.89,"volume":1850600},{"timestamp":1456324200,"date":"2016-02-24","index":7469,"close":153.87,"high":154.41,"low":149.66,"open":150.03,"volume":2590100},{"timestamp":1456410600,"date":"2016-02-25","index":7470,"close":154.72,"high":154.88,"low":152.86,"open":154.69,"volume":1746900},{"timestamp":1456497000,"date":"2016-02-26","index":7471,"close":149.68,"high":153.41,"low":148.76,"open":153.09,"volume":3800800},{"timestamp":1456756200,"date":"2016-02-29","index":7472,"close":150.03,"high":152.3,"low":149.69,"open":149.99,"volume":3115800},{"timestamp":1456842600,"date":"2016-03-01","index":7473,"close":150.52,"high":151.2,"low":149.38,"open":150.4,"volume":2681400},{"timestamp":1456929000,"date":"2016-03-02","index":7474,"close":152.79,"high":152.95,"low":150.39,"open":151.13,"volume":2947600}],"post":[{"timestamp":1457015400,"date":"2016-03-03","index":7475,"close":151.6,"high":151.96,"low":147.38,"open":148.56,"volume":5552600},{"timestamp":1457101800,"date":"2016-03-04","index":7476,"close":150.9,"high":151.77,"low":150.03,"open":151.74,"volume":2155600},{"timestamp":1457361000,"date":"2016-03-07","index":7477,"close":148.17,"high":150.89,"low":147.6,"open":149.96,"volume":3159600},{"timestamp":1457447400,"date":"2016-03-08","index":7478,"close":150.95,"high":151.92,"low":147.1,"open":147.66,"volume":3156300},{"timestamp":1457533800,"date":"2016-03-09","index":7479,"close":153.05,"high":153.5,"low":151.31,"open":151.35,"volume":2395300},{"timestamp":1457620200,"date":"2016-03-10","index":7480,"close":152.87,"high":154.69,"low":151.05,"open":153.21,"volume":1413000},{"timestamp":1457706600,"date":"2016-03-11","index":7481,"close":152.71,"high":154,"low":151.4,"open":153.85,"volume":1829900},{"timestamp":1457962200,"date":"2016-03-14","index":7482,"close":152.67,"high":153.3,"low":151.65,"open":152.26,"volume":1218400},{"timestamp":1458048600,"date":"2016-03-15","index":7483,"close":154.18,"high":154.42,"low":151.8,"open":151.8,"volume":1398500},{"timestamp":1458135000,"date":"2016-03-16","index":7484,"close":154.06,"high":155,"low":152.63,"open":153.7,"volume":1485500},{"timestamp":1458221400,"date":"2016-03-17","index":7485,"close":153.84,"high":154.74,"low":153.59,"open":153.82,"volume":1583200}]},{"date":"2015-12-08","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":7407,"close":163.45,"high":163.9,"low":162.73,"open":163.53,"volume":1174300},{"timestamp":1448375400,"date":"2015-11-24","index":7408,"close":162.19,"high":163.92,"low":161,"open":162.26,"volume":2799500},{"timestamp":1448461800,"date":"2015-11-25","index":7409,"close":162.39,"high":163,"low":161.14,"open":162.04,"volume":1828000},{"timestamp":1448634600,"date":"2015-11-27","index":7410,"close":163.58,"high":164.41,"low":162.49,"open":163.11,"volume":866300},{"timestamp":1448893800,"date":"2015-11-30","index":7411,"close":161.42,"high":164.44,"low":160.79,"open":164.17,"volume":3063800},{"timestamp":1448980200,"date":"2015-12-01","index":7412,"close":161.29,"high":163.04,"low":160.74,"open":162.02,"volume":1939700},{"timestamp":1449066600,"date":"2015-12-02","index":7413,"close":161.09,"high":162.44,"low":160.63,"open":161.71,"volume":1585700},{"timestamp":1449153000,"date":"2015-12-03","index":7414,"close":163.67,"high":166.1,"low":163.31,"open":164.51,"volume":3440000},{"timestamp":1449239400,"date":"2015-12-04","index":7415,"close":166.8,"high":167.24,"low":164.01,"open":164.12,"volume":2578600},{"timestamp":1449498600,"date":"2015-12-07","index":7416,"close":167.12,"high":167.5,"low":165.55,"open":167.33,"volume":2791900},{"timestamp":1449585000,"date":"2015-12-08","index":7417,"close":168.87,"high":169.73,"low":165.87,"open":166.74,"volume":3158500}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":7418,"close":159.72,"high":163.89,"low":158.22,"open":162.72,"volume":9527000},{"timestamp":1449757800,"date":"2015-12-10","index":7419,"close":161.86,"high":163.41,"low":160.61,"open":160.93,"volume":3653300},{"timestamp":1449844200,"date":"2015-12-11","index":7420,"close":160.02,"high":161.2,"low":159.36,"open":159.73,"volume":2511200},{"timestamp":1450103400,"date":"2015-12-14","index":7421,"close":161.84,"high":161.88,"low":159.41,"open":160.09,"volume":2427300},{"timestamp":1450189800,"date":"2015-12-15","index":7422,"close":161.29,"high":163.74,"low":160.72,"open":163.32,"volume":2378700},{"timestamp":1450276200,"date":"2015-12-16","index":7423,"close":162.76,"high":163.25,"low":160,"open":161.95,"volume":2196300},{"timestamp":1450362600,"date":"2015-12-17","index":7424,"close":160.68,"high":163.58,"low":160.6,"open":162.44,"volume":1703900},{"timestamp":1450449000,"date":"2015-12-18","index":7425,"close":157.7,"high":160.68,"low":157.6,"open":159.79,"volume":4295800},{"timestamp":1450708200,"date":"2015-12-21","index":7426,"close":159.39,"high":159.43,"low":157.33,"open":158.81,"volume":1453500},{"timestamp":1450794600,"date":"2015-12-22","index":7427,"close":161.23,"high":161.39,"low":159.03,"open":159.9,"volume":1742100},{"timestamp":1450881000,"date":"2015-12-23","index":7428,"close":161.71,"high":162.43,"low":160.78,"open":162.43,"volume":1581000}]},{"date":"2015-09-29","estimated":1.66,"reported":1.73,"pre":[{"timestamp":1442323800,"date":"2015-09-15","index":7358,"close":142.43,"high":142.96,"low":140.24,"open":141.32,"volume":1349600},{"timestamp":1442410200,"date":"2015-09-16","index":7359,"close":143.61,"high":143.86,"low":141.75,"open":142.21,"volume":1374300},{"timestamp":1442496600,"date":"2015-09-17","index":7360,"close":143.35,"high":145.04,"low":143.16,"open":143.9,"volume":1535300},{"timestamp":1442583000,"date":"2015-09-18","index":7361,"close":141.81,"high":144.34,"low":141.7,"open":142.14,"volume":2833900},{"timestamp":1442842200,"date":"2015-09-21","index":7362,"close":143.21,"high":143.78,"low":142.09,"open":142.36,"volume":1004800},{"timestamp":1442928600,"date":"2015-09-22","index":7363,"close":142.65,"high":142.95,"low":140.81,"open":141.82,"volume":1787200},{"timestamp":1443015000,"date":"2015-09-23","index":7364,"close":145.43,"high":145.63,"low":142.65,"open":143.46,"volume":2310200},{"timestamp":1443101400,"date":"2015-09-24","index":7365,"close":144.87,"high":145.42,"low":143.65,"open":144.37,"volume":1974900},{"timestamp":1443187800,"date":"2015-09-25","index":7366,"close":145.55,"high":146.9,"low":145.01,"open":145.95,"volume":1845700},{"timestamp":1443447000,"date":"2015-09-28","index":7367,"close":143.55,"high":145.8,"low":143.29,"open":145.39,"volume":2553500},{"timestamp":1443533400,"date":"2015-09-29","index":7368,"close":143.72,"high":144.14,"low":142.25,"open":143.04,"volume":2513100}],"post":[{"timestamp":1443619800,"date":"2015-09-30","index":7369,"close":144.57,"high":144.95,"low":142.89,"open":143.54,"volume":2549200},{"timestamp":1443706200,"date":"2015-10-01","index":7370,"close":144.56,"high":144.85,"low":142.5,"open":144.85,"volume":2657300},{"timestamp":1443792600,"date":"2015-10-02","index":7371,"close":145.86,"high":145.91,"low":142.19,"open":143.25,"volume":2591500},{"timestamp":1444051800,"date":"2015-10-05","index":7372,"close":148.07,"high":148.22,"low":146.01,"open":146.24,"volume":2273000},{"timestamp":1444138200,"date":"2015-10-06","index":7373,"close":148.41,"high":148.7,"low":147.36,"open":148.15,"volume":2091000},{"timestamp":1444224600,"date":"2015-10-07","index":7374,"close":147.96,"high":149.32,"low":147.43,"open":148.72,"volume":2340800},{"timestamp":1444311000,"date":"2015-10-08","index":7375,"close":151.66,"high":151.7,"low":147.61,"open":147.61,"volume":2370900},{"timestamp":1444397400,"date":"2015-10-09","index":7376,"close":153.97,"high":154.26,"low":150.44,"open":150.76,"volume":3715500},{"timestamp":1444656600,"date":"2015-10-12","index":7377,"close":153.63,"high":154.48,"low":153.09,"open":153.97,"volume":1200100},{"timestamp":1444743000,"date":"2015-10-13","index":7378,"close":152.28,"high":154.07,"low":152.22,"open":153.23,"volume":1493700},{"timestamp":1444829400,"date":"2015-10-14","index":7379,"close":149.84,"high":152.77,"low":149.1,"open":152.31,"volume":3044900}]},{"date":"2015-05-27","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":7271,"close":144.07,"high":145,"low":143.42,"open":144,"volume":1923900},{"timestamp":1431523800,"date":"2015-05-13","index":7272,"close":143.24,"high":145.29,"low":142.72,"open":143.88,"volume":2135900},{"timestamp":1431610200,"date":"2015-05-14","index":7273,"close":142.6,"high":144.13,"low":141.53,"open":144.13,"volume":3023400},{"timestamp":1431696600,"date":"2015-05-15","index":7274,"close":144.83,"high":144.96,"low":142.74,"open":143.22,"volume":2357000},{"timestamp":1431955800,"date":"2015-05-18","index":7275,"close":145.06,"high":145.29,"low":144.05,"open":144.74,"volume":1451700},{"timestamp":1432042200,"date":"2015-05-19","index":7276,"close":144.74,"high":145.5,"low":144.31,"open":144.81,"volume":1332700},{"timestamp":1432128600,"date":"2015-05-20","index":7277,"close":143.49,"high":145.06,"low":143.26,"open":145.06,"volume":1640900},{"timestamp":1432215000,"date":"2015-05-21","index":7278,"close":143.94,"high":144.59,"low":142.85,"open":143.37,"volume":1539400},{"timestamp":1432301400,"date":"2015-05-22","index":7279,"close":143.68,"high":144.76,"low":143.4,"open":143.9,"volume":1189500},{"timestamp":1432647000,"date":"2015-05-26","index":7280,"close":143.25,"high":144.41,"low":143.08,"open":144.08,"volume":2477400},{"timestamp":1432733400,"date":"2015-05-27","index":7281,"close":145.42,"high":145.64,"low":143.11,"open":143.63,"volume":2954100}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":7282,"close":144.26,"high":145.97,"low":143.16,"open":144.32,"volume":3206200},{"timestamp":1432906200,"date":"2015-05-29","index":7283,"close":142.59,"high":143.95,"low":141.77,"open":143.78,"volume":3027100},{"timestamp":1433165400,"date":"2015-06-01","index":7284,"close":142.39,"high":143.25,"low":141.9,"open":143.05,"volume":2182700},{"timestamp":1433251800,"date":"2015-06-02","index":7285,"close":141.4,"high":142.67,"low":140.89,"open":141.97,"volume":1963500},{"timestamp":1433338200,"date":"2015-06-03","index":7286,"close":142.13,"high":142.51,"low":141.18,"open":141.67,"volume":1858200},{"timestamp":1433424600,"date":"2015-06-04","index":7287,"close":140.65,"high":142.5,"low":140.33,"open":141.37,"volume":2898600},{"timestamp":1433511000,"date":"2015-06-05","index":7288,"close":138.78,"high":140.81,"low":138.74,"open":140.74,"volume":3203200},{"timestamp":1433770200,"date":"2015-06-08","index":7289,"close":138.05,"high":138.91,"low":138.02,"open":138.91,"volume":1879700},{"timestamp":1433856600,"date":"2015-06-09","index":7290,"close":138.04,"high":138.76,"low":137.81,"open":137.92,"volume":2039100},{"timestamp":1433943000,"date":"2015-06-10","index":7291,"close":139.43,"high":139.94,"low":138.26,"open":138.32,"volume":1725600},{"timestamp":1434029400,"date":"2015-06-11","index":7292,"close":139.32,"high":140.47,"low":139.19,"open":139.64,"volume":1342300}]},{"date":"2015-03-05","estimated":1.18,"reported":1.25,"pre":[{"timestamp":1424356200,"date":"2015-02-19","index":7214,"close":146.67,"high":147.51,"low":146.46,"open":146.9,"volume":1273700},{"timestamp":1424442600,"date":"2015-02-20","index":7215,"close":147.54,"high":147.79,"low":145.9,"open":146.67,"volume":1595600},{"timestamp":1424701800,"date":"2015-02-23","index":7216,"close":148.39,"high":148.46,"low":147.03,"open":148,"volume":1587300},{"timestamp":1424788200,"date":"2015-02-24","index":7217,"close":148.21,"high":149.4,"low":148,"open":149.38,"volume":1844200},{"timestamp":1424874600,"date":"2015-02-25","index":7218,"close":147.48,"high":148.6,"low":147.19,"open":147.7,"volume":1602700},{"timestamp":1424961000,"date":"2015-02-26","index":7219,"close":146.65,"high":147.61,"low":146.2,"open":147.07,"volume":1892600},{"timestamp":1425047400,"date":"2015-02-27","index":7220,"close":146.96,"high":147.56,"low":145.83,"open":147.56,"volume":3036200},{"timestamp":1425306600,"date":"2015-03-02","index":7221,"close":147.94,"high":148.49,"low":147.32,"open":147.32,"volume":2108600},{"timestamp":1425393000,"date":"2015-03-03","index":7222,"close":147.37,"high":148.14,"low":146.66,"open":147.94,"volume":1514300},{"timestamp":1425479400,"date":"2015-03-04","index":7223,"close":147.17,"high":147.98,"low":145.78,"open":147.84,"volume":2208600},{"timestamp":1425565800,"date":"2015-03-05","index":7224,"close":151.17,"high":151.75,"low":149,"open":150.77,"volume":4471100}],"post":[{"timestamp":1425652200,"date":"2015-03-06","index":7225,"close":149.54,"high":150.15,"low":148.17,"open":149.29,"volume":3014900},{"timestamp":1425907800,"date":"2015-03-09","index":7226,"close":150.68,"high":150.99,"low":149.55,"open":149.79,"volume":1727900},{"timestamp":1425994200,"date":"2015-03-10","index":7227,"close":148.16,"high":150.15,"low":148.15,"open":149.75,"volume":2128100},{"timestamp":1426080600,"date":"2015-03-11","index":7228,"close":147.4,"high":148.99,"low":147.34,"open":148.33,"volume":1734300},{"timestamp":1426167000,"date":"2015-03-12","index":7229,"close":149.44,"high":149.64,"low":147.4,"open":148.38,"volume":1564000},{"timestamp":1426253400,"date":"2015-03-13","index":7230,"close":149.28,"high":149.91,"low":148.15,"open":149.09,"volume":1470100},{"timestamp":1426512600,"date":"2015-03-16","index":7231,"close":149.99,"high":151,"low":149.28,"open":149.72,"volume":2532700},{"timestamp":1426599000,"date":"2015-03-17","index":7232,"close":150.03,"high":150.2,"low":148.43,"open":149.39,"volume":1972500},{"timestamp":1426685400,"date":"2015-03-18","index":7233,"close":150.93,"high":151.63,"low":148.25,"open":150,"volume":2772500},{"timestamp":1426771800,"date":"2015-03-19","index":7234,"close":151.31,"high":151.5,"low":150.32,"open":151,"volume":1862900},{"timestamp":1426858200,"date":"2015-03-20","index":7235,"close":152.59,"high":153.15,"low":151.75,"open":152.13,"volume":5859300}]},{"date":"2014-12-10","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":7157,"close":138.87,"high":140.35,"low":138.74,"open":140.1,"volume":1865800},{"timestamp":1417012200,"date":"2014-11-26","index":7158,"close":139.75,"high":140.88,"low":139.04,"open":139.5,"volume":1631900},{"timestamp":1417185000,"date":"2014-11-28","index":7159,"close":142.12,"high":142.97,"low":140.31,"open":141.3,"volume":1442600},{"timestamp":1417444200,"date":"2014-12-01","index":7160,"close":141.98,"high":143.32,"low":141.27,"open":143.32,"volume":1952100},{"timestamp":1417530600,"date":"2014-12-02","index":7161,"close":143.06,"high":143.35,"low":141.76,"open":142.43,"volume":1765400},{"timestamp":1417617000,"date":"2014-12-03","index":7162,"close":142.69,"high":143.3,"low":141.98,"open":142.98,"volume":1793900},{"timestamp":1417703400,"date":"2014-12-04","index":7163,"close":143.02,"high":143.49,"low":142.02,"open":143.49,"volume":1315900},{"timestamp":1417789800,"date":"2014-12-05","index":7164,"close":143.25,"high":143.31,"low":141.96,"open":143.18,"volume":1198000},{"timestamp":1418049000,"date":"2014-12-08","index":7165,"close":142.33,"high":143.05,"low":141.95,"open":143.05,"volume":1945100},{"timestamp":1418135400,"date":"2014-12-09","index":7166,"close":143.04,"high":143.13,"low":140.88,"open":142.13,"volume":2090300},{"timestamp":1418221800,"date":"2014-12-10","index":7167,"close":140.25,"high":146.82,"low":139.4,"open":144.94,"volume":4910300}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":7168,"close":141.41,"high":142.68,"low":140.67,"open":141.09,"volume":2401300},{"timestamp":1418394600,"date":"2014-12-12","index":7169,"close":137.88,"high":141.36,"low":137.83,"open":139.99,"volume":3663400},{"timestamp":1418653800,"date":"2014-12-15","index":7170,"close":138.19,"high":139.5,"low":137.06,"open":138.65,"volume":2451200},{"timestamp":1418740200,"date":"2014-12-16","index":7171,"close":137.31,"high":139.3,"low":136.55,"open":138.53,"volume":2470100},{"timestamp":1418826600,"date":"2014-12-17","index":7172,"close":139.33,"high":139.62,"low":136.78,"open":137.31,"volume":2428500},{"timestamp":1418913000,"date":"2014-12-18","index":7173,"close":141.56,"high":141.56,"low":139.29,"open":140.18,"volume":2903400},{"timestamp":1418999400,"date":"2014-12-19","index":7174,"close":141.77,"high":142.5,"low":141.33,"open":141.5,"volume":4030000},{"timestamp":1419258600,"date":"2014-12-22","index":7175,"close":143.21,"high":143.27,"low":141.85,"open":142.34,"volume":1776900},{"timestamp":1419345000,"date":"2014-12-23","index":7176,"close":144.15,"high":144.97,"low":143.67,"open":144.53,"volume":1459700},{"timestamp":1419431400,"date":"2014-12-24","index":7177,"close":143.65,"high":144.87,"low":143.6,"open":144.56,"volume":738700},{"timestamp":1419604200,"date":"2014-12-26","index":7178,"close":143.44,"high":143.87,"low":143.08,"open":143.61,"volume":1233100}]},{"date":"2014-10-08","estimated":1.52,"reported":1.58,"pre":[{"timestamp":1411565400,"date":"2014-09-24","index":7113,"close":127.62,"high":127.78,"low":125.58,"open":126.09,"volume":2076300},{"timestamp":1411651800,"date":"2014-09-25","index":7114,"close":125.66,"high":127.55,"low":125.6,"open":127.45,"volume":1819900},{"timestamp":1411738200,"date":"2014-09-26","index":7115,"close":125.54,"high":125.67,"low":124.38,"open":125.41,"volume":2045300},{"timestamp":1411997400,"date":"2014-09-29","index":7116,"close":125.32,"high":125.6,"low":124.78,"open":125.03,"volume":1171000},{"timestamp":1412083800,"date":"2014-09-30","index":7117,"close":125.32,"high":125.6,"low":124.77,"open":124.86,"volume":1665300},{"timestamp":1412170200,"date":"2014-10-01","index":7118,"close":124.76,"high":125.68,"low":124.45,"open":125.25,"volume":1408700},{"timestamp":1412256600,"date":"2014-10-02","index":7119,"close":125.79,"high":126.21,"low":124.82,"open":124.99,"volume":1545800},{"timestamp":1412343000,"date":"2014-10-03","index":7120,"close":127.09,"high":127.65,"low":126.01,"open":126.2,"volume":1770300},{"timestamp":1412602200,"date":"2014-10-06","index":7121,"close":126.21,"high":127.67,"low":125.93,"open":127.56,"volume":1907500},{"timestamp":1412688600,"date":"2014-10-07","index":7122,"close":125.27,"high":125.83,"low":124.75,"open":125.35,"volume":2334100},{"timestamp":1412775000,"date":"2014-10-08","index":7123,"close":128.73,"high":128.95,"low":127.16,"open":128.2,"volume":4262500}],"post":[{"timestamp":1412861400,"date":"2014-10-09","index":7124,"close":128.41,"high":130.74,"low":128.19,"open":128.22,"volume":2962700},{"timestamp":1412947800,"date":"2014-10-10","index":7125,"close":128.9,"high":131.41,"low":128.26,"open":128.26,"volume":3353000},{"timestamp":1413207000,"date":"2014-10-13","index":7126,"close":126.97,"high":128.85,"low":126.89,"open":128.57,"volume":2445200},{"timestamp":1413293400,"date":"2014-10-14","index":7127,"close":126.25,"high":127.98,"low":125.27,"open":127.5,"volume":4003500},{"timestamp":1413379800,"date":"2014-10-15","index":7128,"close":124.3,"high":125.7,"low":123.28,"open":125.1,"volume":3784300},{"timestamp":1413466200,"date":"2014-10-16","index":7129,"close":122.95,"high":123.85,"low":122.05,"open":122.68,"volume":3542900},{"timestamp":1413552600,"date":"2014-10-17","index":7130,"close":124.65,"high":125.75,"low":123.18,"open":123.77,"volume":3198900},{"timestamp":1413811800,"date":"2014-10-20","index":7131,"close":128.42,"high":128.87,"low":124.65,"open":124.83,"volume":3499800},{"timestamp":1413898200,"date":"2014-10-21","index":7132,"close":130.28,"high":130.65,"low":128.17,"open":128.94,"volume":2105600},{"timestamp":1413984600,"date":"2014-10-22","index":7133,"close":130.54,"high":131.59,"low":130.32,"open":130.56,"volume":1880000},{"timestamp":1414071000,"date":"2014-10-23","index":7134,"close":130.59,"high":131.48,"low":130.35,"open":131.03,"volume":1763600}]},{"date":"2014-03-06","estimated":1.17,"reported":1.05,"pre":[{"timestamp":1392906600,"date":"2014-02-20","index":6963,"close":115.06,"high":115.55,"low":113.88,"open":114.57,"volume":1837100},{"timestamp":1392993000,"date":"2014-02-21","index":6964,"close":113.19,"high":115.49,"low":112.92,"open":115.4,"volume":3654300},{"timestamp":1393252200,"date":"2014-02-24","index":6965,"close":113.94,"high":114.81,"low":113.2,"open":113.46,"volume":2281900},{"timestamp":1393338600,"date":"2014-02-25","index":6966,"close":115.46,"high":115.89,"low":114,"open":114,"volume":1920800},{"timestamp":1393425000,"date":"2014-02-26","index":6967,"close":115.88,"high":116.83,"low":115.37,"open":115.5,"volume":1924500},{"timestamp":1393511400,"date":"2014-02-27","index":6968,"close":116.22,"high":116.42,"low":115.28,"open":116.03,"volume":1374400},{"timestamp":1393597800,"date":"2014-02-28","index":6969,"close":116.8,"high":117.47,"low":115.89,"open":116.5,"volume":2103000},{"timestamp":1393857000,"date":"2014-03-03","index":6970,"close":115.75,"high":117.07,"low":115.11,"open":116.22,"volume":1667000},{"timestamp":1393943400,"date":"2014-03-04","index":6971,"close":116.65,"high":116.91,"low":115.85,"open":116.61,"volume":1808300},{"timestamp":1394029800,"date":"2014-03-05","index":6972,"close":116.47,"high":116.95,"low":115.81,"open":116.57,"volume":2305700},{"timestamp":1394116200,"date":"2014-03-06","index":6973,"close":113.26,"high":114.64,"low":112.27,"open":113.15,"volume":8921900}],"post":[{"timestamp":1394202600,"date":"2014-03-07","index":6974,"close":113.5,"high":114.01,"low":113.14,"open":113.8,"volume":2905600},{"timestamp":1394458200,"date":"2014-03-10","index":6975,"close":114.59,"high":114.59,"low":113,"open":113.21,"volume":2319100},{"timestamp":1394544600,"date":"2014-03-11","index":6976,"close":114.71,"high":114.75,"low":113.92,"open":114.56,"volume":2201800},{"timestamp":1394631000,"date":"2014-03-12","index":6977,"close":115.21,"high":115.62,"low":114.25,"open":114.39,"volume":2173400},{"timestamp":1394717400,"date":"2014-03-13","index":6978,"close":114.41,"high":115.79,"low":114.19,"open":115.66,"volume":2519600},{"timestamp":1394803800,"date":"2014-03-14","index":6979,"close":113.45,"high":114.95,"low":113.33,"open":114.95,"volume":2290000},{"timestamp":1395063000,"date":"2014-03-17","index":6980,"close":113.46,"high":114.46,"low":113.39,"open":114.14,"volume":2189200},{"timestamp":1395149400,"date":"2014-03-18","index":6981,"close":113.85,"high":114.12,"low":113.02,"open":113.9,"volume":2501000},{"timestamp":1395235800,"date":"2014-03-19","index":6982,"close":112.85,"high":114.25,"low":112.46,"open":113.54,"volume":1635600},{"timestamp":1395322200,"date":"2014-03-20","index":6983,"close":113.16,"high":113.22,"low":112.13,"open":112.56,"volume":1408200},{"timestamp":1395408600,"date":"2014-03-21","index":6984,"close":113.83,"high":114.58,"low":113.3,"open":114.41,"volume":4442300}]},{"date":"2013-12-11","estimated":1.02,"reported":0.96,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":6906,"close":125.18,"high":126.12,"low":125.04,"open":125.21,"volume":1597700},{"timestamp":1385562600,"date":"2013-11-27","index":6907,"close":125.38,"high":125.89,"low":125.2,"open":125.65,"volume":873400},{"timestamp":1385735400,"date":"2013-11-29","index":6908,"close":125.43,"high":126.03,"low":125.14,"open":125.7,"volume":725400},{"timestamp":1385994600,"date":"2013-12-02","index":6909,"close":123.69,"high":125.69,"low":123.45,"open":125.66,"volume":1444900},{"timestamp":1386081000,"date":"2013-12-03","index":6910,"close":123.82,"high":123.97,"low":122.97,"open":123.72,"volume":1767900},{"timestamp":1386167400,"date":"2013-12-04","index":6911,"close":122.97,"high":124.46,"low":122.36,"open":123.26,"volume":1644000},{"timestamp":1386253800,"date":"2013-12-05","index":6912,"close":120.95,"high":122.35,"low":120.5,"open":121.5,"volume":3329000},{"timestamp":1386340200,"date":"2013-12-06","index":6913,"close":122.06,"high":122.15,"low":121.02,"open":122,"volume":1734800},{"timestamp":1386599400,"date":"2013-12-09","index":6914,"close":121.66,"high":122.84,"low":121.38,"open":122.82,"volume":2192500},{"timestamp":1386685800,"date":"2013-12-10","index":6915,"close":120.04,"high":121.48,"low":119.97,"open":121.19,"volume":3163300},{"timestamp":1386772200,"date":"2013-12-11","index":6916,"close":118.57,"high":120.3,"low":116.97,"open":118.1,"volume":6113600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":6917,"close":118.22,"high":119.4,"low":118.1,"open":118.52,"volume":2023600},{"timestamp":1386945000,"date":"2013-12-13","index":6918,"close":117.91,"high":119.05,"low":117.41,"open":119.01,"volume":1722600},{"timestamp":1387204200,"date":"2013-12-16","index":6919,"close":118,"high":118.9,"low":117.53,"open":117.92,"volume":2069500},{"timestamp":1387290600,"date":"2013-12-17","index":6920,"close":117.55,"high":118.36,"low":117.02,"open":118.17,"volume":1722800},{"timestamp":1387377000,"date":"2013-12-18","index":6921,"close":118.5,"high":118.6,"low":115.85,"open":117.78,"volume":3167600},{"timestamp":1387463400,"date":"2013-12-19","index":6922,"close":117.99,"high":118.44,"low":117.25,"open":117.84,"volume":2339400},{"timestamp":1387549800,"date":"2013-12-20","index":6923,"close":118.53,"high":119.05,"low":117.69,"open":117.69,"volume":3007000},{"timestamp":1387809000,"date":"2013-12-23","index":6924,"close":118.69,"high":119.13,"low":118.13,"open":119.1,"volume":1181600},{"timestamp":1387895400,"date":"2013-12-24","index":6925,"close":118.69,"high":118.85,"low":118.18,"open":118.69,"volume":612500},{"timestamp":1388068200,"date":"2013-12-26","index":6926,"close":118.63,"high":119.11,"low":118.59,"open":118.68,"volume":1169900},{"timestamp":1388154600,"date":"2013-12-27","index":6927,"close":118.53,"high":119.31,"low":118.25,"open":118.87,"volume":995100}]},{"date":"2013-10-09","estimated":1.46,"reported":1.4,"pre":[{"timestamp":1380115800,"date":"2013-09-25","index":6862,"close":115.41,"high":116.57,"low":115,"open":116.45,"volume":2268800},{"timestamp":1380202200,"date":"2013-09-26","index":6863,"close":116.4,"high":116.48,"low":115.24,"open":115.89,"volume":1039100},{"timestamp":1380288600,"date":"2013-09-27","index":6864,"close":115.72,"high":116.21,"low":115.42,"open":115.61,"volume":897500},{"timestamp":1380547800,"date":"2013-09-30","index":6865,"close":115.17,"high":115.56,"low":114.74,"open":115.03,"volume":1829000},{"timestamp":1380634200,"date":"2013-10-01","index":6866,"close":115,"high":115.17,"low":114.65,"open":115.11,"volume":1452200},{"timestamp":1380720600,"date":"2013-10-02","index":6867,"close":114.82,"high":115.09,"low":114.32,"open":114.62,"volume":1640200},{"timestamp":1380807000,"date":"2013-10-03","index":6868,"close":114.42,"high":115.14,"low":113.9,"open":114.34,"volume":1608000},{"timestamp":1380893400,"date":"2013-10-04","index":6869,"close":114.44,"high":114.95,"low":114.03,"open":114.18,"volume":1084900},{"timestamp":1381152600,"date":"2013-10-07","index":6870,"close":113.41,"high":114.17,"low":113.36,"open":113.81,"volume":1293900},{"timestamp":1381239000,"date":"2013-10-08","index":6871,"close":112.21,"high":113.79,"low":112.12,"open":113.49,"volume":2148600},{"timestamp":1381325400,"date":"2013-10-09","index":6872,"close":114.59,"high":115.23,"low":110.15,"open":111.08,"volume":5852500}],"post":[{"timestamp":1381411800,"date":"2013-10-10","index":6873,"close":115.7,"high":115.96,"low":114.13,"open":114.98,"volume":2388300},{"timestamp":1381498200,"date":"2013-10-11","index":6874,"close":115.9,"high":116,"low":114.74,"open":115.16,"volume":1563000},{"timestamp":1381757400,"date":"2013-10-14","index":6875,"close":116.26,"high":116.3,"low":115.01,"open":115.01,"volume":1195100},{"timestamp":1381843800,"date":"2013-10-15","index":6876,"close":115.36,"high":116.11,"low":115.27,"open":115.76,"volume":1503100},{"timestamp":1381930200,"date":"2013-10-16","index":6877,"close":117.36,"high":117.49,"low":115.62,"open":116.27,"volume":1854900},{"timestamp":1382016600,"date":"2013-10-17","index":6878,"close":118.26,"high":118.7,"low":117.1,"open":117.23,"volume":2099700},{"timestamp":1382103000,"date":"2013-10-18","index":6879,"close":117.64,"high":118.35,"low":116.63,"open":118.32,"volume":2727100},{"timestamp":1382362200,"date":"2013-10-21","index":6880,"close":117.38,"high":117.5,"low":116.75,"open":117.41,"volume":1454600},{"timestamp":1382448600,"date":"2013-10-22","index":6881,"close":117.81,"high":118.89,"low":117.09,"open":117.18,"volume":1386000},{"timestamp":1382535000,"date":"2013-10-23","index":6882,"close":117.16,"high":118.03,"low":117.02,"open":117.25,"volume":1183200},{"timestamp":1382621400,"date":"2013-10-24","index":6883,"close":116.24,"high":116.8,"low":115.18,"open":115.54,"volume":2250100}]},{"date":"2013-05-30","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":6770,"close":112.82,"high":112.95,"low":110.69,"open":110.86,"volume":1810600},{"timestamp":1368711000,"date":"2013-05-16","index":6771,"close":111.51,"high":113,"low":111.22,"open":112.59,"volume":1533600},{"timestamp":1368797400,"date":"2013-05-17","index":6772,"close":113.05,"high":113.19,"low":111.64,"open":112.21,"volume":1678300},{"timestamp":1369056600,"date":"2013-05-20","index":6773,"close":112.02,"high":113.13,"low":111.95,"open":113.06,"volume":1664300},{"timestamp":1369143000,"date":"2013-05-21","index":6774,"close":113.48,"high":113.96,"low":112.21,"open":112.48,"volume":1946000},{"timestamp":1369229400,"date":"2013-05-22","index":6775,"close":113.38,"high":114.72,"low":112.93,"open":113.33,"volume":2524300},{"timestamp":1369315800,"date":"2013-05-23","index":6776,"close":113.19,"high":114.2,"low":111.85,"open":112.73,"volume":2225200},{"timestamp":1369402200,"date":"2013-05-24","index":6777,"close":114.39,"high":114.69,"low":112.25,"open":112.48,"volume":1769800},{"timestamp":1369747800,"date":"2013-05-28","index":6778,"close":114.83,"high":115.77,"low":114.03,"open":115.1,"volume":2693700},{"timestamp":1369834200,"date":"2013-05-29","index":6779,"close":112.95,"high":114.65,"low":112.74,"open":114.53,"volume":1834000},{"timestamp":1369920600,"date":"2013-05-30","index":6780,"close":111.88,"high":115.49,"low":111.87,"open":114.28,"volume":3459400}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":6781,"close":109.63,"high":112.74,"low":109.63,"open":112.12,"volume":3537200},{"timestamp":1370266200,"date":"2013-06-03","index":6782,"close":110.88,"high":111.05,"low":108.57,"open":109.92,"volume":2341400},{"timestamp":1370352600,"date":"2013-06-04","index":6783,"close":110.66,"high":111.81,"low":109.9,"open":110.86,"volume":1855200},{"timestamp":1370439000,"date":"2013-06-05","index":6784,"close":109.17,"high":110.59,"low":108.88,"open":110.12,"volume":2018400},{"timestamp":1370525400,"date":"2013-06-06","index":6785,"close":111.09,"high":111.13,"low":109.38,"open":109.54,"volume":2186800},{"timestamp":1370611800,"date":"2013-06-07","index":6786,"close":110.58,"high":111.95,"low":110.17,"open":111.24,"volume":2013400},{"timestamp":1370871000,"date":"2013-06-10","index":6787,"close":110.31,"high":111.03,"low":109.64,"open":110.93,"volume":1563900},{"timestamp":1370957400,"date":"2013-06-11","index":6788,"close":110.02,"high":111,"low":109.52,"open":109.75,"volume":1066300},{"timestamp":1371043800,"date":"2013-06-12","index":6789,"close":109.4,"high":110.82,"low":109.11,"open":110.75,"volume":1320200},{"timestamp":1371130200,"date":"2013-06-13","index":6790,"close":110.88,"high":111.14,"low":109.02,"open":109.17,"volume":1230500},{"timestamp":1371216600,"date":"2013-06-14","index":6791,"close":111,"high":111.62,"low":110.33,"open":110.37,"volume":1318000}]},{"date":"2013-03-12","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1361889000,"date":"2013-02-26","index":6715,"close":99.45,"high":100.76,"low":99.31,"open":100.1,"volume":2915100},{"timestamp":1361975400,"date":"2013-02-27","index":6716,"close":100.73,"high":101.54,"low":98.95,"open":99.67,"volume":2511000},{"timestamp":1362061800,"date":"2013-02-28","index":6717,"close":101.29,"high":102.37,"low":100.79,"open":101.07,"volume":2213200},{"timestamp":1362148200,"date":"2013-03-01","index":6718,"close":101.42,"high":101.65,"low":100.26,"open":100.82,"volume":1790100},{"timestamp":1362407400,"date":"2013-03-04","index":6719,"close":103.43,"high":103.46,"low":101.16,"open":101.26,"volume":1942000},{"timestamp":1362493800,"date":"2013-03-05","index":6720,"close":103.15,"high":103.88,"low":102.75,"open":103.68,"volume":1611700},{"timestamp":1362580200,"date":"2013-03-06","index":6721,"close":102.56,"high":103.49,"low":102.36,"open":103.15,"volume":1254400},{"timestamp":1362666600,"date":"2013-03-07","index":6722,"close":101.97,"high":103.98,"low":101.9,"open":103.55,"volume":2603300},{"timestamp":1362753000,"date":"2013-03-08","index":6723,"close":103.04,"high":103.26,"low":101.86,"open":102.58,"volume":1549200},{"timestamp":1363008600,"date":"2013-03-11","index":6724,"close":102.44,"high":103.69,"low":102.35,"open":103.55,"volume":2120800},{"timestamp":1363095000,"date":"2013-03-12","index":6725,"close":103.75,"high":105.52,"low":103.26,"open":103.61,"volume":3795000}],"post":[{"timestamp":1363181400,"date":"2013-03-13","index":6726,"close":103.42,"high":104.19,"low":102.91,"open":103.99,"volume":2459100},{"timestamp":1363267800,"date":"2013-03-14","index":6727,"close":102.91,"high":104.03,"low":102.91,"open":103.27,"volume":2316700},{"timestamp":1363354200,"date":"2013-03-15","index":6728,"close":101.75,"high":102.99,"low":101.51,"open":102.55,"volume":4001800},{"timestamp":1363613400,"date":"2013-03-18","index":6729,"close":101.68,"high":102.01,"low":101.01,"open":101.34,"volume":2138000},{"timestamp":1363699800,"date":"2013-03-19","index":6730,"close":102.12,"high":102.54,"low":101.13,"open":101.86,"volume":2240300},{"timestamp":1363786200,"date":"2013-03-20","index":6731,"close":103.08,"high":103.36,"low":102.34,"open":102.44,"volume":2316400},{"timestamp":1363872600,"date":"2013-03-21","index":6732,"close":103.52,"high":103.97,"low":102.68,"open":102.85,"volume":2216900},{"timestamp":1363959000,"date":"2013-03-22","index":6733,"close":105.11,"high":105.12,"low":103.44,"open":103.46,"volume":2036100},{"timestamp":1364218200,"date":"2013-03-25","index":6734,"close":105.47,"high":105.77,"low":104.56,"open":105.19,"volume":2315300},{"timestamp":1364304600,"date":"2013-03-26","index":6735,"close":105.97,"high":106.01,"low":105.44,"open":105.69,"volume":1452800},{"timestamp":1364391000,"date":"2013-03-27","index":6736,"close":106.64,"high":106.77,"low":105.04,"open":105.24,"volume":1971500}]},{"date":"2012-12-12","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1354113000,"date":"2012-11-28","index":6655,"close":102.58,"high":102.62,"low":100,"open":100.44,"volume":10407800},{"timestamp":1354199400,"date":"2012-11-29","index":6656,"close":101.88,"high":103.21,"low":101.56,"open":103.08,"volume":6360500},{"timestamp":1354285800,"date":"2012-11-30","index":6657,"close":103.92,"high":104.5,"low":101.66,"open":102.48,"volume":4951400},{"timestamp":1354545000,"date":"2012-12-03","index":6658,"close":104.59,"high":104.82,"low":103.9,"open":104.82,"volume":4268800},{"timestamp":1354631400,"date":"2012-12-04","index":6659,"close":104.4,"high":104.92,"low":104.02,"open":104.55,"volume":3850200},{"timestamp":1354717800,"date":"2012-12-05","index":6660,"close":105.95,"high":105.97,"low":104.3,"open":104.56,"volume":8470800},{"timestamp":1354804200,"date":"2012-12-06","index":6661,"close":98.47,"high":99.63,"low":98.08,"open":98.44,"volume":5057500},{"timestamp":1354890600,"date":"2012-12-07","index":6662,"close":98.56,"high":99.01,"low":98.17,"open":98.88,"volume":3093800},{"timestamp":1355149800,"date":"2012-12-10","index":6663,"close":98.95,"high":99.27,"low":98.55,"open":98.9,"volume":2317000},{"timestamp":1355236200,"date":"2012-12-11","index":6664,"close":98.31,"high":99.65,"low":98.07,"open":99,"volume":4021200},{"timestamp":1355322600,"date":"2012-12-12","index":6665,"close":97.72,"high":99.39,"low":97.25,"open":99.02,"volume":5390300}],"post":[{"timestamp":1355409000,"date":"2012-12-13","index":6666,"close":97.85,"high":98.87,"low":97.34,"open":98.05,"volume":2715100},{"timestamp":1355495400,"date":"2012-12-14","index":6667,"close":96.92,"high":97.96,"low":96.85,"open":97,"volume":2160800},{"timestamp":1355754600,"date":"2012-12-17","index":6668,"close":98.78,"high":98.9,"low":97,"open":97.01,"volume":2847800},{"timestamp":1355841000,"date":"2012-12-18","index":6669,"close":99.86,"high":99.96,"low":98.64,"open":98.9,"volume":2900500},{"timestamp":1355927400,"date":"2012-12-19","index":6670,"close":98.68,"high":100.22,"low":98.64,"open":99.49,"volume":3153300},{"timestamp":1356013800,"date":"2012-12-20","index":6671,"close":99.2,"high":99.43,"low":98.14,"open":99.22,"volume":1964100},{"timestamp":1356100200,"date":"2012-12-21","index":6672,"close":99.49,"high":99.55,"low":97.64,"open":98.43,"volume":4167700},{"timestamp":1356359400,"date":"2012-12-24","index":6673,"close":99.44,"high":99.94,"low":98.78,"open":99.12,"volume":933700},{"timestamp":1356532200,"date":"2012-12-26","index":6674,"close":98.68,"high":99.7,"low":98.12,"open":99.26,"volume":1456300},{"timestamp":1356618600,"date":"2012-12-27","index":6675,"close":97.92,"high":98.72,"low":97.13,"open":98.52,"volume":2057400},{"timestamp":1356705000,"date":"2012-12-28","index":6676,"close":96.97,"high":97.89,"low":96.94,"open":97.17,"volume":1651300}]},{"date":"2012-10-10","estimated":1.31,"reported":1.39,"pre":[{"timestamp":1348666200,"date":"2012-09-26","index":6613,"close":101,"high":102.77,"low":100.96,"open":101.86,"volume":1635200},{"timestamp":1348752600,"date":"2012-09-27","index":6614,"close":100.3,"high":101.7,"low":100.13,"open":101.06,"volume":1821100},{"timestamp":1348839000,"date":"2012-09-28","index":6615,"close":100.16,"high":100.46,"low":99.75,"open":100.22,"volume":1788700},{"timestamp":1349098200,"date":"2012-10-01","index":6616,"close":100.51,"high":101.87,"low":100.29,"open":100.63,"volume":1873600},{"timestamp":1349184600,"date":"2012-10-02","index":6617,"close":99.49,"high":101.37,"low":99.33,"open":100.86,"volume":2050700},{"timestamp":1349271000,"date":"2012-10-03","index":6618,"close":99.62,"high":99.96,"low":98.75,"open":99.25,"volume":2787900},{"timestamp":1349357400,"date":"2012-10-04","index":6619,"close":101.48,"high":101.69,"low":99.96,"open":100,"volume":2051800},{"timestamp":1349443800,"date":"2012-10-05","index":6620,"close":101.79,"high":102.4,"low":101.54,"open":101.8,"volume":1192300},{"timestamp":1349703000,"date":"2012-10-08","index":6621,"close":101.35,"high":101.77,"low":101.06,"open":101.59,"volume":813100},{"timestamp":1349789400,"date":"2012-10-09","index":6622,"close":99.64,"high":101.77,"low":99.56,"open":101.35,"volume":1606500},{"timestamp":1349875800,"date":"2012-10-10","index":6623,"close":101.56,"high":104.43,"low":101.3,"open":102.4,"volume":5739800}],"post":[{"timestamp":1349962200,"date":"2012-10-11","index":6624,"close":98.32,"high":102,"low":98.3,"open":101.83,"volume":4753200},{"timestamp":1350048600,"date":"2012-10-12","index":6625,"close":97.55,"high":98.48,"low":96.18,"open":98.06,"volume":7552500},{"timestamp":1350307800,"date":"2012-10-15","index":6626,"close":96.51,"high":98.13,"low":96.44,"open":98.07,"volume":4005200},{"timestamp":1350394200,"date":"2012-10-16","index":6627,"close":97,"high":97.52,"low":96.51,"open":96.97,"volume":3788300},{"timestamp":1350480600,"date":"2012-10-17","index":6628,"close":96.78,"high":97.36,"low":95.78,"open":97.15,"volume":4113700},{"timestamp":1350567000,"date":"2012-10-18","index":6629,"close":96.33,"high":97.36,"low":96.25,"open":96.87,"volume":2804300},{"timestamp":1350653400,"date":"2012-10-19","index":6630,"close":94.78,"high":96.23,"low":94.46,"open":96.1,"volume":3859900},{"timestamp":1350912600,"date":"2012-10-22","index":6631,"close":95,"high":95.32,"low":94.13,"open":94.68,"volume":3097700},{"timestamp":1350999000,"date":"2012-10-23","index":6632,"close":95.18,"high":95.81,"low":93.84,"open":94.47,"volume":3357400},{"timestamp":1351085400,"date":"2012-10-24","index":6633,"close":95.62,"high":96.25,"low":94.5,"open":95.04,"volume":4327600},{"timestamp":1351171800,"date":"2012-10-25","index":6634,"close":96.62,"high":96.63,"low":95.77,"open":96,"volume":2734800}]},{"date":"2012-05-24","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1336656600,"date":"2012-05-10","index":6517,"close":83.88,"high":84.36,"low":83.11,"open":83.4,"volume":2600000},{"timestamp":1336743000,"date":"2012-05-11","index":6518,"close":84.6,"high":85.05,"low":83.7,"open":83.84,"volume":2863800},{"timestamp":1337002200,"date":"2012-05-14","index":6519,"close":84.3,"high":84.72,"low":83.76,"open":84.26,"volume":1656500},{"timestamp":1337088600,"date":"2012-05-15","index":6520,"close":84.58,"high":85.14,"low":84.08,"open":84.1,"volume":2165200},{"timestamp":1337175000,"date":"2012-05-16","index":6521,"close":84.91,"high":85.26,"low":84.57,"open":84.88,"volume":2149600},{"timestamp":1337261400,"date":"2012-05-17","index":6522,"close":83.47,"high":85.21,"low":83.47,"open":84.86,"volume":2022500},{"timestamp":1337347800,"date":"2012-05-18","index":6523,"close":82.94,"high":84.19,"low":82.66,"open":83.7,"volume":3152700},{"timestamp":1337607000,"date":"2012-05-21","index":6524,"close":83.73,"high":83.88,"low":82.75,"open":83.19,"volume":1598800},{"timestamp":1337693400,"date":"2012-05-22","index":6525,"close":83.38,"high":84.26,"low":83.01,"open":83.47,"volume":2244800},{"timestamp":1337779800,"date":"2012-05-23","index":6526,"close":83.31,"high":83.36,"low":82.26,"open":82.98,"volume":2915900},{"timestamp":1337866200,"date":"2012-05-24","index":6527,"close":84.48,"high":85.27,"low":83.48,"open":84.25,"volume":3558300}],"post":[{"timestamp":1337952600,"date":"2012-05-25","index":6528,"close":84.48,"high":85.07,"low":84,"open":84.9,"volume":2379600},{"timestamp":1338298200,"date":"2012-05-29","index":6529,"close":86.64,"high":86.68,"low":85.08,"open":85.11,"volume":3151400},{"timestamp":1338384600,"date":"2012-05-30","index":6530,"close":85.81,"high":86.43,"low":85.77,"open":85.9,"volume":3111900},{"timestamp":1338471000,"date":"2012-05-31","index":6531,"close":86.39,"high":87.05,"low":85.58,"open":85.59,"volume":3564700},{"timestamp":1338557400,"date":"2012-06-01","index":6532,"close":85.49,"high":86.16,"low":85.17,"open":86,"volume":3096100},{"timestamp":1338816600,"date":"2012-06-04","index":6533,"close":86.56,"high":86.6,"low":85.37,"open":85.44,"volume":2404300},{"timestamp":1338903000,"date":"2012-06-05","index":6534,"close":86.77,"high":86.96,"low":85.74,"open":86.29,"volume":2143800},{"timestamp":1338989400,"date":"2012-06-06","index":6535,"close":87.78,"high":87.83,"low":86.88,"open":86.99,"volume":2187100},{"timestamp":1339075800,"date":"2012-06-07","index":6536,"close":88.13,"high":88.7,"low":87.95,"open":88.05,"volume":1909700},{"timestamp":1339162200,"date":"2012-06-08","index":6537,"close":88.74,"high":89.2,"low":87.7,"open":88.01,"volume":1888800},{"timestamp":1339421400,"date":"2012-06-11","index":6538,"close":87.91,"high":89.15,"low":87.84,"open":89.06,"volume":1569500}]},{"date":"2012-02-29","estimated":0.87,"reported":0.9,"pre":[{"timestamp":1329229800,"date":"2012-02-14","index":6457,"close":84.1,"high":84.1,"low":83.3,"open":83.47,"volume":1186000},{"timestamp":1329316200,"date":"2012-02-15","index":6458,"close":83.24,"high":84.52,"low":83.04,"open":84.48,"volume":1570300},{"timestamp":1329402600,"date":"2012-02-16","index":6459,"close":84.05,"high":84.05,"low":83.51,"open":83.51,"volume":1771900},{"timestamp":1329489000,"date":"2012-02-17","index":6460,"close":84.47,"high":84.51,"low":83.8,"open":83.94,"volume":1966300},{"timestamp":1329834600,"date":"2012-02-21","index":6461,"close":84.26,"high":84.69,"low":83.65,"open":84.6,"volume":2345800},{"timestamp":1329921000,"date":"2012-02-22","index":6462,"close":84.31,"high":84.74,"low":83.72,"open":84.35,"volume":1955300},{"timestamp":1330007400,"date":"2012-02-23","index":6463,"close":84.77,"high":84.96,"low":83.8,"open":84.31,"volume":1996900},{"timestamp":1330093800,"date":"2012-02-24","index":6464,"close":84.4,"high":84.99,"low":84.05,"open":84.99,"volume":1262000},{"timestamp":1330353000,"date":"2012-02-27","index":6465,"close":85.09,"high":85.25,"low":84.01,"open":84.17,"volume":2344500},{"timestamp":1330439400,"date":"2012-02-28","index":6466,"close":85.27,"high":85.86,"low":84.58,"open":85.03,"volume":3529700},{"timestamp":1330525800,"date":"2012-02-29","index":6467,"close":86.06,"high":87.2,"low":85.73,"open":86.19,"volume":5345100}],"post":[{"timestamp":1330612200,"date":"2012-03-01","index":6468,"close":86.16,"high":86.79,"low":85.69,"open":86.54,"volume":3051100},{"timestamp":1330698600,"date":"2012-03-02","index":6469,"close":86.23,"high":86.3,"low":85.71,"open":85.71,"volume":1956300},{"timestamp":1330957800,"date":"2012-03-05","index":6470,"close":87.63,"high":87.67,"low":85.83,"open":86,"volume":3040500},{"timestamp":1331044200,"date":"2012-03-06","index":6471,"close":87.58,"high":87.95,"low":86.95,"open":87.11,"volume":3181300},{"timestamp":1331130600,"date":"2012-03-07","index":6472,"close":87.89,"high":87.93,"low":87.2,"open":87.9,"volume":2173900},{"timestamp":1331217000,"date":"2012-03-08","index":6473,"close":88.3,"high":88.5,"low":87.84,"open":88.01,"volume":1614200},{"timestamp":1331303400,"date":"2012-03-09","index":6474,"close":89.34,"high":89.52,"low":88.38,"open":88.47,"volume":1724100},{"timestamp":1331559000,"date":"2012-03-12","index":6475,"close":89.43,"high":89.72,"low":89.06,"open":89.28,"volume":1354700},{"timestamp":1331645400,"date":"2012-03-13","index":6476,"close":89.98,"high":90,"low":89.29,"open":89.78,"volume":1735400},{"timestamp":1331731800,"date":"2012-03-14","index":6477,"close":90.9,"high":90.96,"low":89.46,"open":89.47,"volume":2066800},{"timestamp":1331818200,"date":"2012-03-15","index":6478,"close":91.46,"high":91.6,"low":90.27,"open":90.82,"volume":1834300}]},{"date":"2011-12-08","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1322058600,"date":"2011-11-23","index":6402,"close":80.76,"high":81.63,"low":80.41,"open":81.29,"volume":2183600},{"timestamp":1322231400,"date":"2011-11-25","index":6403,"close":80.82,"high":81.63,"low":80.3,"open":80.35,"volume":826800},{"timestamp":1322490600,"date":"2011-11-28","index":6404,"close":82.23,"high":82.82,"low":81.74,"open":82.76,"volume":2005400},{"timestamp":1322577000,"date":"2011-11-29","index":6405,"close":83.51,"high":83.66,"low":82.01,"open":82.64,"volume":1917300},{"timestamp":1322663400,"date":"2011-11-30","index":6406,"close":85.3,"high":85.82,"low":84.5,"open":84.93,"volume":3558500},{"timestamp":1322749800,"date":"2011-12-01","index":6407,"close":87.09,"high":87.68,"low":84.96,"open":85,"volume":3572400},{"timestamp":1322836200,"date":"2011-12-02","index":6408,"close":86.73,"high":88.68,"low":86.62,"open":87.65,"volume":2616600},{"timestamp":1323095400,"date":"2011-12-05","index":6409,"close":87.2,"high":88.19,"low":86.65,"open":87.79,"volume":1818900},{"timestamp":1323181800,"date":"2011-12-06","index":6410,"close":88.06,"high":88.4,"low":86.93,"open":87.56,"volume":2350500},{"timestamp":1323268200,"date":"2011-12-07","index":6411,"close":87.47,"high":87.98,"low":86.19,"open":87.69,"volume":2715800},{"timestamp":1323354600,"date":"2011-12-08","index":6412,"close":85.76,"high":86.95,"low":84,"open":84.87,"volume":4377800}],"post":[{"timestamp":1323441000,"date":"2011-12-09","index":6413,"close":84.37,"high":85.3,"low":84.13,"open":84.68,"volume":3893100},{"timestamp":1323700200,"date":"2011-12-12","index":6414,"close":84.15,"high":84.6,"low":83.52,"open":84.1,"volume":2535900},{"timestamp":1323786600,"date":"2011-12-13","index":6415,"close":83.63,"high":84.71,"low":83.38,"open":84.6,"volume":2491200},{"timestamp":1323873000,"date":"2011-12-14","index":6416,"close":82.75,"high":83.92,"low":82.75,"open":83.57,"volume":1891000},{"timestamp":1323959400,"date":"2011-12-15","index":6417,"close":82.57,"high":83.33,"low":82.5,"open":83.1,"volume":1912000},{"timestamp":1324045800,"date":"2011-12-16","index":6418,"close":82.57,"high":83.63,"low":82.32,"open":83.07,"volume":3874600},{"timestamp":1324305000,"date":"2011-12-19","index":6419,"close":82.06,"high":83.38,"low":81.85,"open":82.8,"volume":2236700},{"timestamp":1324391400,"date":"2011-12-20","index":6420,"close":83.64,"high":83.91,"low":82.91,"open":83.15,"volume":2909500},{"timestamp":1324477800,"date":"2011-12-21","index":6421,"close":83.79,"high":84.41,"low":82.96,"open":83.59,"volume":2642200},{"timestamp":1324564200,"date":"2011-12-22","index":6422,"close":83.77,"high":84,"low":83.19,"open":83.95,"volume":1677900},{"timestamp":1324650600,"date":"2011-12-23","index":6423,"close":84.66,"high":84.7,"low":83.53,"open":83.69,"volume":1043100}]},{"date":"2011-10-05","estimated":1.1,"reported":1.08,"pre":[{"timestamp":1316611800,"date":"2011-09-21","index":6357,"close":84.43,"high":86.18,"low":84.39,"open":85.07,"volume":2639000},{"timestamp":1316698200,"date":"2011-09-22","index":6358,"close":83.18,"high":83.78,"low":81.73,"open":82.73,"volume":4549800},{"timestamp":1316784600,"date":"2011-09-23","index":6359,"close":83.37,"high":83.9,"low":82.47,"open":82.7,"volume":2827400},{"timestamp":1317043800,"date":"2011-09-26","index":6360,"close":84.45,"high":84.75,"low":83.36,"open":83.8,"volume":3125000},{"timestamp":1317130200,"date":"2011-09-27","index":6361,"close":84.33,"high":85.94,"low":83.95,"open":85.61,"volume":2494200},{"timestamp":1317216600,"date":"2011-09-28","index":6362,"close":83.79,"high":85.3,"low":83.77,"open":84.59,"volume":2141000},{"timestamp":1317303000,"date":"2011-09-29","index":6363,"close":82.98,"high":85.27,"low":81.99,"open":84.98,"volume":2434200},{"timestamp":1317389400,"date":"2011-09-30","index":6364,"close":82.13,"high":83.68,"low":82.02,"open":82.38,"volume":2764100},{"timestamp":1317648600,"date":"2011-10-03","index":6365,"close":81.63,"high":83.22,"low":81.18,"open":81.72,"volume":3235000},{"timestamp":1317735000,"date":"2011-10-04","index":6366,"close":81.65,"high":81.78,"low":78.61,"open":80.67,"volume":4717800},{"timestamp":1317821400,"date":"2011-10-05","index":6367,"close":80.25,"high":81.78,"low":78.62,"open":80.99,"volume":5043100}],"post":[{"timestamp":1317907800,"date":"2011-10-06","index":6368,"close":79.2,"high":80,"low":78.41,"open":79.81,"volume":4214800},{"timestamp":1317994200,"date":"2011-10-07","index":6369,"close":79.02,"high":79.69,"low":78.72,"open":79.31,"volume":3353600},{"timestamp":1318253400,"date":"2011-10-10","index":6370,"close":81.23,"high":81.32,"low":79.85,"open":80,"volume":2324400},{"timestamp":1318339800,"date":"2011-10-11","index":6371,"close":80.9,"high":81.06,"low":80.25,"open":80.98,"volume":1983800},{"timestamp":1318426200,"date":"2011-10-12","index":6372,"close":81.42,"high":82.5,"low":81.21,"open":81.51,"volume":2454000},{"timestamp":1318512600,"date":"2011-10-13","index":6373,"close":81.67,"high":81.95,"low":81.28,"open":81.44,"volume":1839100},{"timestamp":1318599000,"date":"2011-10-14","index":6374,"close":81.77,"high":82.81,"low":81.19,"open":82.07,"volume":2227700},{"timestamp":1318858200,"date":"2011-10-17","index":6375,"close":82.36,"high":82.53,"low":81.54,"open":81.57,"volume":2278000},{"timestamp":1318944600,"date":"2011-10-18","index":6376,"close":84.57,"high":85,"low":82.19,"open":82.35,"volume":3544500},{"timestamp":1319031000,"date":"2011-10-19","index":6377,"close":84.38,"high":84.99,"low":84.17,"open":84.39,"volume":2704000},{"timestamp":1319117400,"date":"2011-10-20","index":6378,"close":84.26,"high":85.35,"low":83.78,"open":84.38,"volume":2419600}]},{"date":"2011-05-25","estimated":0.77,"reported":0.73,"pre":[{"timestamp":1305120600,"date":"2011-05-11","index":6265,"close":81.7,"high":82.27,"low":81.19,"open":82.03,"volume":1600000},{"timestamp":1305207000,"date":"2011-05-12","index":6266,"close":83.32,"high":83.4,"low":81.49,"open":81.73,"volume":2500000},{"timestamp":1305293400,"date":"2011-05-13","index":6267,"close":82.72,"high":83.59,"low":82.57,"open":83.27,"volume":2215700},{"timestamp":1305552600,"date":"2011-05-16","index":6268,"close":82.31,"high":82.65,"low":82.1,"open":82.55,"volume":1768100},{"timestamp":1305639000,"date":"2011-05-17","index":6269,"close":82.71,"high":82.88,"low":82.05,"open":82.17,"volume":1538300},{"timestamp":1305725400,"date":"2011-05-18","index":6270,"close":83.24,"high":83.37,"low":82.05,"open":82.63,"volume":1630900},{"timestamp":1305811800,"date":"2011-05-19","index":6271,"close":83.86,"high":83.9,"low":83.1,"open":83.34,"volume":1137300},{"timestamp":1305898200,"date":"2011-05-20","index":6272,"close":83.4,"high":83.95,"low":82.31,"open":83.77,"volume":2223400},{"timestamp":1306157400,"date":"2011-05-23","index":6273,"close":82.64,"high":83.28,"low":82.28,"open":82.62,"volume":2400000},{"timestamp":1306243800,"date":"2011-05-24","index":6274,"close":81.35,"high":82.97,"low":81.27,"open":82.97,"volume":3623100},{"timestamp":1306330200,"date":"2011-05-25","index":6275,"close":80.32,"high":80.77,"low":79.14,"open":80.33,"volume":5232000}],"post":[{"timestamp":1306416600,"date":"2011-05-26","index":6276,"close":80.81,"high":80.92,"low":79.61,"open":80.06,"volume":2353600},{"timestamp":1306503000,"date":"2011-05-27","index":6277,"close":81.53,"high":81.81,"low":80.81,"open":80.93,"volume":1736000},{"timestamp":1306848600,"date":"2011-05-31","index":6278,"close":82.48,"high":82.5,"low":81.66,"open":81.94,"volume":2230300},{"timestamp":1306935000,"date":"2011-06-01","index":6279,"close":80.21,"high":82.51,"low":80.14,"open":82.34,"volume":2708800},{"timestamp":1307021400,"date":"2011-06-02","index":6280,"close":79,"high":80.86,"low":78.97,"open":80.83,"volume":4003400},{"timestamp":1307107800,"date":"2011-06-03","index":6281,"close":77.81,"high":78.85,"low":77.76,"open":78.6,"volume":3377400},{"timestamp":1307367000,"date":"2011-06-06","index":6282,"close":77.69,"high":78.15,"low":77.31,"open":77.55,"volume":2496700},{"timestamp":1307453400,"date":"2011-06-07","index":6283,"close":78.36,"high":78.95,"low":77.83,"open":78.08,"volume":2467000},{"timestamp":1307539800,"date":"2011-06-08","index":6284,"close":78.93,"high":79.66,"low":78.25,"open":78.37,"volume":2517700},{"timestamp":1307626200,"date":"2011-06-09","index":6285,"close":79.03,"high":79.7,"low":78.64,"open":79,"volume":1843700},{"timestamp":1307712600,"date":"2011-06-10","index":6286,"close":78.3,"high":79.28,"low":78.23,"open":79.1,"volume":2121900}]},{"date":"2011-03-02","estimated":0.79,"reported":0.79,"pre":[{"timestamp":1297780200,"date":"2011-02-15","index":6206,"close":74.33,"high":74.54,"low":74.12,"open":74.35,"volume":1460200},{"timestamp":1297866600,"date":"2011-02-16","index":6207,"close":74.96,"high":75.1,"low":74.4,"open":74.51,"volume":1435000},{"timestamp":1297953000,"date":"2011-02-17","index":6208,"close":74.84,"high":75.01,"low":74.06,"open":74.28,"volume":1360100},{"timestamp":1298039400,"date":"2011-02-18","index":6209,"close":75.43,"high":75.48,"low":74.3,"open":74.82,"volume":2130900},{"timestamp":1298385000,"date":"2011-02-22","index":6210,"close":73.89,"high":75.41,"low":73.84,"open":75.11,"volume":2115700},{"timestamp":1298471400,"date":"2011-02-23","index":6211,"close":72.84,"high":73.8,"low":72.41,"open":73.8,"volume":2783600},{"timestamp":1298557800,"date":"2011-02-24","index":6212,"close":72.98,"high":73.53,"low":72.3,"open":72.79,"volume":1848000},{"timestamp":1298644200,"date":"2011-02-25","index":6213,"close":73.57,"high":74.03,"low":73.24,"open":73.25,"volume":1818100},{"timestamp":1298903400,"date":"2011-02-28","index":6214,"close":74.79,"high":74.95,"low":73.85,"open":73.93,"volume":3306600},{"timestamp":1298989800,"date":"2011-03-01","index":6215,"close":73.62,"high":75.39,"low":73.43,"open":75.11,"volume":3507200},{"timestamp":1299076200,"date":"2011-03-02","index":6216,"close":71.76,"high":73.77,"low":70.86,"open":73.5,"volume":6197500}],"post":[{"timestamp":1299162600,"date":"2011-03-03","index":6217,"close":72.49,"high":72.6,"low":71.62,"open":72.25,"volume":2985400},{"timestamp":1299249000,"date":"2011-03-04","index":6218,"close":72.81,"high":72.86,"low":72.21,"open":72.5,"volume":2678000},{"timestamp":1299508200,"date":"2011-03-07","index":6219,"close":72.19,"high":72.99,"low":72.03,"open":72.99,"volume":3105000},{"timestamp":1299594600,"date":"2011-03-08","index":6220,"close":73.62,"high":74.06,"low":72.09,"open":72.09,"volume":2615800},{"timestamp":1299681000,"date":"2011-03-09","index":6221,"close":74.16,"high":74.25,"low":73.08,"open":73.48,"volume":1926400},{"timestamp":1299767400,"date":"2011-03-10","index":6222,"close":73.38,"high":74.18,"low":73.12,"open":73.51,"volume":2372300},{"timestamp":1299853800,"date":"2011-03-11","index":6223,"close":72.55,"high":73.62,"low":72.54,"open":73.09,"volume":2068600},{"timestamp":1300109400,"date":"2011-03-14","index":6224,"close":71.84,"high":72.47,"low":71.54,"open":72.25,"volume":2217400},{"timestamp":1300195800,"date":"2011-03-15","index":6225,"close":71.56,"high":71.97,"low":70.66,"open":70.76,"volume":2542200},{"timestamp":1300282200,"date":"2011-03-16","index":6226,"close":69.76,"high":71.19,"low":69.54,"open":71.14,"volume":3980200},{"timestamp":1300368600,"date":"2011-03-17","index":6227,"close":70.46,"high":70.99,"low":70.08,"open":70.46,"volume":2346600}]},{"date":"2010-12-08","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":6149,"close":66.9,"high":67.07,"low":66.27,"open":66.97,"volume":2985800},{"timestamp":1290609000,"date":"2010-11-24","index":6150,"close":67.54,"high":68,"low":67.17,"open":67.17,"volume":2688000},{"timestamp":1290781800,"date":"2010-11-26","index":6151,"close":67.22,"high":67.47,"low":67.03,"open":67.11,"volume":952900},{"timestamp":1291041000,"date":"2010-11-29","index":6152,"close":66.97,"high":67,"low":66.33,"open":66.9,"volume":2350200},{"timestamp":1291127400,"date":"2010-11-30","index":6153,"close":67.61,"high":67.92,"low":66.51,"open":66.59,"volume":3305000},{"timestamp":1291213800,"date":"2010-12-01","index":6154,"close":68.31,"high":68.8,"low":68.01,"open":68.21,"volume":3038100},{"timestamp":1291300200,"date":"2010-12-02","index":6155,"close":69.01,"high":69.11,"low":68.13,"open":68.52,"volume":3288800},{"timestamp":1291386600,"date":"2010-12-03","index":6156,"close":68.39,"high":69.26,"low":68.24,"open":68.87,"volume":3092300},{"timestamp":1291645800,"date":"2010-12-06","index":6157,"close":69.19,"high":69.41,"low":68.33,"open":68.33,"volume":3366000},{"timestamp":1291732200,"date":"2010-12-07","index":6158,"close":69.64,"high":70.06,"low":69.12,"open":69.7,"volume":5115400},{"timestamp":1291818600,"date":"2010-12-08","index":6159,"close":69.25,"high":69.71,"low":68.53,"open":69.38,"volume":3691400}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":6160,"close":71.02,"high":71.13,"low":69.28,"open":69.7,"volume":6777000},{"timestamp":1291991400,"date":"2010-12-10","index":6161,"close":71.25,"high":71.28,"low":70.62,"open":70.75,"volume":3555900},{"timestamp":1292250600,"date":"2010-12-13","index":6162,"close":70.74,"high":71.49,"low":70.53,"open":71.13,"volume":5797100},{"timestamp":1292337000,"date":"2010-12-14","index":6163,"close":71.21,"high":71.54,"low":70.6,"open":70.7,"volume":2682500},{"timestamp":1292423400,"date":"2010-12-15","index":6164,"close":71.05,"high":71.45,"low":70.89,"open":71.01,"volume":3522600},{"timestamp":1292509800,"date":"2010-12-16","index":6165,"close":72.12,"high":72.23,"low":71.01,"open":71.05,"volume":3449700},{"timestamp":1292596200,"date":"2010-12-17","index":6166,"close":71.84,"high":72.44,"low":71.7,"open":71.93,"volume":6457100},{"timestamp":1292855400,"date":"2010-12-20","index":6167,"close":72.31,"high":72.55,"low":71.76,"open":71.89,"volume":2631800},{"timestamp":1292941800,"date":"2010-12-21","index":6168,"close":72.32,"high":72.77,"low":72.26,"open":72.57,"volume":2200500},{"timestamp":1293028200,"date":"2010-12-22","index":6169,"close":72.27,"high":72.54,"low":72,"open":72.33,"volume":1947900},{"timestamp":1293114600,"date":"2010-12-23","index":6170,"close":72.24,"high":72.45,"low":71.94,"open":72.16,"volume":1379400}]},{"date":"2010-10-06","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1285162200,"date":"2010-09-22","index":6105,"close":62.33,"high":62.45,"low":61.52,"open":61.52,"volume":4806500},{"timestamp":1285248600,"date":"2010-09-23","index":6106,"close":62.5,"high":62.82,"low":61.88,"open":62.05,"volume":3399200},{"timestamp":1285335000,"date":"2010-09-24","index":6107,"close":64.05,"high":64.31,"low":62.78,"open":63,"volume":4481600},{"timestamp":1285594200,"date":"2010-09-27","index":6108,"close":63.73,"high":64.14,"low":63.63,"open":63.82,"volume":4704400},{"timestamp":1285680600,"date":"2010-09-28","index":6109,"close":65,"high":65.11,"low":63.69,"open":63.86,"volume":5453500},{"timestamp":1285767000,"date":"2010-09-29","index":6110,"close":64.67,"high":65.22,"low":64.39,"open":64.93,"volume":3585200},{"timestamp":1285853400,"date":"2010-09-30","index":6111,"close":64.49,"high":65,"low":64.07,"open":64.87,"volume":4090300},{"timestamp":1285939800,"date":"2010-10-01","index":6112,"close":65.05,"high":65.25,"low":64.5,"open":64.92,"volume":4037200},{"timestamp":1286199000,"date":"2010-10-04","index":6113,"close":64.56,"high":65.24,"low":64.53,"open":65.06,"volume":4502900},{"timestamp":1286285400,"date":"2010-10-05","index":6114,"close":64.66,"high":65,"low":64.33,"open":65,"volume":5698600},{"timestamp":1286371800,"date":"2010-10-06","index":6115,"close":65.41,"high":65.46,"low":62.81,"open":63,"volume":11502200}],"post":[{"timestamp":1286458200,"date":"2010-10-07","index":6116,"close":65.26,"high":65.27,"low":64.43,"open":65.22,"volume":5048000},{"timestamp":1286544600,"date":"2010-10-08","index":6117,"close":64.29,"high":64.95,"low":63.94,"open":64.4,"volume":5632000},{"timestamp":1286803800,"date":"2010-10-11","index":6118,"close":64.32,"high":64.49,"low":63.28,"open":63.39,"volume":2584800},{"timestamp":1286890200,"date":"2010-10-12","index":6119,"close":63.34,"high":64.09,"low":63.31,"open":64.03,"volume":4454400},{"timestamp":1286976600,"date":"2010-10-13","index":6120,"close":63.36,"high":63.96,"low":63,"open":63.2,"volume":5006500},{"timestamp":1287063000,"date":"2010-10-14","index":6121,"close":63.18,"high":63.86,"low":62.91,"open":63.12,"volume":4214500},{"timestamp":1287149400,"date":"2010-10-15","index":6122,"close":63.7,"high":63.77,"low":63.21,"open":63.46,"volume":4033400},{"timestamp":1287408600,"date":"2010-10-18","index":6123,"close":63.21,"high":63.81,"low":63.13,"open":63.42,"volume":2417000},{"timestamp":1287495000,"date":"2010-10-19","index":6124,"close":62.21,"high":63.14,"low":61.9,"open":62.66,"volume":3970600},{"timestamp":1287581400,"date":"2010-10-20","index":6125,"close":62.61,"high":63.07,"low":62.25,"open":62.35,"volume":2785800},{"timestamp":1287667800,"date":"2010-10-21","index":6126,"close":63.6,"high":63.89,"low":62.54,"open":62.56,"volume":4190700}]},{"date":"2010-05-27","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1273757400,"date":"2010-05-13","index":6014,"close":57.67,"high":58.49,"low":57.6,"open":57.81,"volume":5007700},{"timestamp":1273843800,"date":"2010-05-14","index":6015,"close":57.74,"high":58.12,"low":57.21,"open":57.27,"volume":4890500},{"timestamp":1274103000,"date":"2010-05-17","index":6016,"close":58.35,"high":58.44,"low":57.53,"open":57.82,"volume":4129100},{"timestamp":1274189400,"date":"2010-05-18","index":6017,"close":57.78,"high":58.99,"low":57.68,"open":58.64,"volume":4308800},{"timestamp":1274275800,"date":"2010-05-19","index":6018,"close":57.77,"high":58.48,"low":57.49,"open":57.49,"volume":4350200},{"timestamp":1274362200,"date":"2010-05-20","index":6019,"close":56.59,"high":57.52,"low":56.55,"open":57,"volume":6755600},{"timestamp":1274448600,"date":"2010-05-21","index":6020,"close":57.44,"high":57.73,"low":55.79,"open":55.93,"volume":5966100},{"timestamp":1274707800,"date":"2010-05-24","index":6021,"close":56.76,"high":57.41,"low":56.68,"open":57.18,"volume":3376800},{"timestamp":1274794200,"date":"2010-05-25","index":6022,"close":56.5,"high":56.5,"low":55.39,"open":55.96,"volume":6120300},{"timestamp":1274880600,"date":"2010-05-26","index":6023,"close":55.98,"high":56.7,"low":55.71,"open":56.6,"volume":6146600},{"timestamp":1274967000,"date":"2010-05-27","index":6024,"close":58.74,"high":59.26,"low":57.04,"open":57.34,"volume":8764500}],"post":[{"timestamp":1275053400,"date":"2010-05-28","index":6025,"close":58.25,"high":58.92,"low":58.02,"open":58.79,"volume":3501100},{"timestamp":1275399000,"date":"2010-06-01","index":6026,"close":57.98,"high":58.85,"low":57.73,"open":58.18,"volume":3200400},{"timestamp":1275485400,"date":"2010-06-02","index":6027,"close":58.95,"high":58.98,"low":57.95,"open":58.34,"volume":3898900},{"timestamp":1275571800,"date":"2010-06-03","index":6028,"close":57.93,"high":59.16,"low":57.3,"open":58.23,"volume":7219000},{"timestamp":1275658200,"date":"2010-06-04","index":6029,"close":56.17,"high":57.45,"low":56.01,"open":57.45,"volume":5499000},{"timestamp":1275917400,"date":"2010-06-07","index":6030,"close":55.85,"high":56.62,"low":55.76,"open":56.01,"volume":3414800},{"timestamp":1276003800,"date":"2010-06-08","index":6031,"close":56.66,"high":56.72,"low":55.55,"open":55.69,"volume":3726500},{"timestamp":1276090200,"date":"2010-06-09","index":6032,"close":57.4,"high":57.75,"low":56.58,"open":56.68,"volume":4926900},{"timestamp":1276176600,"date":"2010-06-10","index":6033,"close":57.65,"high":58.06,"low":57.3,"open":57.82,"volume":3270300},{"timestamp":1276263000,"date":"2010-06-11","index":6034,"close":57.52,"high":57.65,"low":57,"open":57.18,"volume":3093000},{"timestamp":1276522200,"date":"2010-06-14","index":6035,"close":57.52,"high":57.9,"low":57.3,"open":57.64,"volume":2510800}]},{"date":"2010-03-03","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1266417000,"date":"2010-02-17","index":5954,"close":61.05,"high":61.3,"low":60.74,"open":60.79,"volume":2663100},{"timestamp":1266503400,"date":"2010-02-18","index":5955,"close":60.96,"high":61.13,"low":60.58,"open":60.93,"volume":2275200},{"timestamp":1266589800,"date":"2010-02-19","index":5956,"close":61.14,"high":61.36,"low":60.66,"open":60.73,"volume":2510100},{"timestamp":1266849000,"date":"2010-02-22","index":5957,"close":60.79,"high":61.45,"low":60.69,"open":61.4,"volume":3004300},{"timestamp":1266935400,"date":"2010-02-23","index":5958,"close":60.51,"high":60.92,"low":60.41,"open":60.64,"volume":3081200},{"timestamp":1267021800,"date":"2010-02-24","index":5959,"close":60.86,"high":61.22,"low":60.61,"open":60.8,"volume":2908200},{"timestamp":1267108200,"date":"2010-02-25","index":5960,"close":61.4,"high":61.52,"low":60.21,"open":60.29,"volume":3534000},{"timestamp":1267194600,"date":"2010-02-26","index":5961,"close":60.97,"high":61.47,"low":60.78,"open":61.36,"volume":3681600},{"timestamp":1267453800,"date":"2010-03-01","index":5962,"close":61.65,"high":62.11,"low":60.68,"open":61,"volume":4031100},{"timestamp":1267540200,"date":"2010-03-02","index":5963,"close":61.38,"high":62.12,"low":61.2,"open":62.12,"volume":4126100},{"timestamp":1267626600,"date":"2010-03-03","index":5964,"close":60.68,"high":61.58,"low":59.64,"open":59.75,"volume":10153500}],"post":[{"timestamp":1267713000,"date":"2010-03-04","index":5965,"close":60.8,"high":61.16,"low":60.48,"open":60.75,"volume":3286100},{"timestamp":1267799400,"date":"2010-03-05","index":5966,"close":60.68,"high":60.97,"low":60.5,"open":60.85,"volume":3514800},{"timestamp":1268058600,"date":"2010-03-08","index":5967,"close":60.67,"high":61,"low":60.52,"open":60.54,"volume":3020400},{"timestamp":1268145000,"date":"2010-03-09","index":5968,"close":60.13,"high":60.57,"low":60.04,"open":60.38,"volume":3187000},{"timestamp":1268231400,"date":"2010-03-10","index":5969,"close":59.84,"high":60.41,"low":59.76,"open":60.21,"volume":3248400},{"timestamp":1268317800,"date":"2010-03-11","index":5970,"close":59.9,"high":60.06,"low":59.77,"open":59.78,"volume":3957200},{"timestamp":1268404200,"date":"2010-03-12","index":5971,"close":60.17,"high":60.48,"low":59.81,"open":59.88,"volume":3938700},{"timestamp":1268659800,"date":"2010-03-15","index":5972,"close":60.55,"high":60.62,"low":60.05,"open":60.07,"volume":2584700},{"timestamp":1268746200,"date":"2010-03-16","index":5973,"close":60.91,"high":60.96,"low":60.59,"open":60.71,"volume":2480600},{"timestamp":1268832600,"date":"2010-03-17","index":5974,"close":61.33,"high":61.46,"low":60.9,"open":60.96,"volume":3115300},{"timestamp":1268919000,"date":"2010-03-18","index":5975,"close":61.27,"high":61.43,"low":60.92,"open":61,"volume":3156200}]},{"date":"2009-12-10","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1259159400,"date":"2009-11-25","index":5899,"close":60.89,"high":60.99,"low":60.4,"open":60.4,"volume":2469800},{"timestamp":1259332200,"date":"2009-11-27","index":5900,"close":60.03,"high":60.51,"low":59.2,"open":59.5,"volume":1483300},{"timestamp":1259591400,"date":"2009-11-30","index":5901,"close":59.91,"high":60.29,"low":59.41,"open":60.15,"volume":3399200},{"timestamp":1259677800,"date":"2009-12-01","index":5902,"close":60.73,"high":60.79,"low":60.1,"open":60.13,"volume":4418600},{"timestamp":1259764200,"date":"2009-12-02","index":5903,"close":60.87,"high":61.15,"low":60.29,"open":60.65,"volume":4316200},{"timestamp":1259850600,"date":"2009-12-03","index":5904,"close":59.02,"high":59.57,"low":58.9,"open":59.4,"volume":8326000},{"timestamp":1259937000,"date":"2009-12-04","index":5905,"close":59.19,"high":59.99,"low":58.67,"open":59.4,"volume":4936000},{"timestamp":1260196200,"date":"2009-12-07","index":5906,"close":59.35,"high":59.74,"low":59.05,"open":59.13,"volume":2422400},{"timestamp":1260282600,"date":"2009-12-08","index":5907,"close":58.75,"high":58.96,"low":58,"open":58.85,"volume":3853300},{"timestamp":1260369000,"date":"2009-12-09","index":5908,"close":58.66,"high":59,"low":58.1,"open":58.71,"volume":3745600},{"timestamp":1260455400,"date":"2009-12-10","index":5909,"close":58.76,"high":59.36,"low":58.23,"open":59.15,"volume":5576500}],"post":[{"timestamp":1260541800,"date":"2009-12-11","index":5910,"close":59.32,"high":59.49,"low":58.97,"open":59.04,"volume":3197100},{"timestamp":1260801000,"date":"2009-12-14","index":5911,"close":59.47,"high":59.72,"low":59.17,"open":59.57,"volume":2174900},{"timestamp":1260887400,"date":"2009-12-15","index":5912,"close":58.98,"high":59.47,"low":58.86,"open":59.42,"volume":2794900},{"timestamp":1260973800,"date":"2009-12-16","index":5913,"close":58.77,"high":59.5,"low":58.72,"open":59.15,"volume":2859300},{"timestamp":1261060200,"date":"2009-12-17","index":5914,"close":57.8,"high":58.58,"low":57.8,"open":58.53,"volume":2876800},{"timestamp":1261146600,"date":"2009-12-18","index":5915,"close":58.43,"high":58.46,"low":57.52,"open":58.03,"volume":4540800},{"timestamp":1261405800,"date":"2009-12-21","index":5916,"close":59.27,"high":59.55,"low":58.64,"open":58.78,"volume":2114000},{"timestamp":1261492200,"date":"2009-12-22","index":5917,"close":59.57,"high":59.8,"low":59.03,"open":59.03,"volume":3026200},{"timestamp":1261578600,"date":"2009-12-23","index":5918,"close":60.07,"high":60.31,"low":59.6,"open":59.6,"volume":2945700},{"timestamp":1261665000,"date":"2009-12-24","index":5919,"close":60.4,"high":60.6,"low":60.09,"open":60.29,"volume":1681400},{"timestamp":1262010600,"date":"2009-12-28","index":5920,"close":60.56,"high":60.75,"low":60.33,"open":60.4,"volume":1748300}]},{"date":"2009-10-07","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1253712600,"date":"2009-09-23","index":5854,"close":57.98,"high":58.8,"low":57.86,"open":57.86,"volume":2952200},{"timestamp":1253799000,"date":"2009-09-24","index":5855,"close":57.43,"high":58.24,"low":57.07,"open":58.03,"volume":3389400},{"timestamp":1253885400,"date":"2009-09-25","index":5856,"close":56.28,"high":57.72,"low":56,"open":57.72,"volume":6137100},{"timestamp":1254144600,"date":"2009-09-28","index":5857,"close":56.56,"high":56.66,"low":56.31,"open":56.5,"volume":4786200},{"timestamp":1254231000,"date":"2009-09-29","index":5858,"close":56.49,"high":56.93,"low":56.25,"open":56.56,"volume":4939600},{"timestamp":1254317400,"date":"2009-09-30","index":5859,"close":56.38,"high":57.44,"low":55.98,"open":57.12,"volume":12235900},{"timestamp":1254403800,"date":"2009-10-01","index":5860,"close":55.69,"high":56.69,"low":55.4,"open":56.15,"volume":5097900},{"timestamp":1254490200,"date":"2009-10-02","index":5861,"close":56.47,"high":56.68,"low":55.73,"open":55.92,"volume":5760800},{"timestamp":1254749400,"date":"2009-10-05","index":5862,"close":56.88,"high":57.25,"low":56.3,"open":56.59,"volume":4480100},{"timestamp":1254835800,"date":"2009-10-06","index":5863,"close":57.93,"high":58.37,"low":57.02,"open":57.02,"volume":5865700},{"timestamp":1254922200,"date":"2009-10-07","index":5864,"close":59,"high":60.3,"low":58.86,"open":59.76,"volume":11117300}],"post":[{"timestamp":1255008600,"date":"2009-10-08","index":5865,"close":58.63,"high":59.38,"low":58.39,"open":59.28,"volume":5025900},{"timestamp":1255095000,"date":"2009-10-09","index":5866,"close":58.64,"high":58.69,"low":57.72,"open":58.2,"volume":5751900},{"timestamp":1255354200,"date":"2009-10-12","index":5867,"close":58.03,"high":58.83,"low":57.76,"open":58.38,"volume":2915700},{"timestamp":1255440600,"date":"2009-10-13","index":5868,"close":58.48,"high":58.87,"low":57.75,"open":57.9,"volume":4733900},{"timestamp":1255527000,"date":"2009-10-14","index":5869,"close":58.77,"high":59,"low":58.44,"open":59,"volume":3461400},{"timestamp":1255613400,"date":"2009-10-15","index":5870,"close":58.97,"high":59.04,"low":58.39,"open":58.39,"volume":2879900},{"timestamp":1255699800,"date":"2009-10-16","index":5871,"close":58.48,"high":58.9,"low":58.12,"open":58.85,"volume":3230700},{"timestamp":1255959000,"date":"2009-10-19","index":5872,"close":59.23,"high":59.35,"low":58.36,"open":58.82,"volume":3502500},{"timestamp":1256045400,"date":"2009-10-20","index":5873,"close":59.09,"high":59.27,"low":58.42,"open":59.26,"volume":3384300},{"timestamp":1256131800,"date":"2009-10-21","index":5874,"close":57.71,"high":59.25,"low":57.71,"open":58.76,"volume":4153300},{"timestamp":1256218200,"date":"2009-10-22","index":5875,"close":58.27,"high":58.49,"low":57.57,"open":57.76,"volume":2917600}]},{"date":"2009-05-28","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1242221400,"date":"2009-05-13","index":5762,"close":45.65,"high":46.55,"low":45.3,"open":46.25,"volume":5929500},{"timestamp":1242307800,"date":"2009-05-14","index":5763,"close":44.8,"high":46.1,"low":44.61,"open":45.8,"volume":6582900},{"timestamp":1242394200,"date":"2009-05-15","index":5764,"close":44.75,"high":45.58,"low":44.7,"open":44.78,"volume":5187400},{"timestamp":1242653400,"date":"2009-05-18","index":5765,"close":46.09,"high":46.17,"low":45.06,"open":45.21,"volume":4243000},{"timestamp":1242739800,"date":"2009-05-19","index":5766,"close":47.21,"high":47.74,"low":45.72,"open":46.23,"volume":6007600},{"timestamp":1242826200,"date":"2009-05-20","index":5767,"close":48.78,"high":49.61,"low":48.26,"open":48.5,"volume":9621600},{"timestamp":1242912600,"date":"2009-05-21","index":5768,"close":48.31,"high":49.28,"low":47.86,"open":48.42,"volume":4702500},{"timestamp":1242999000,"date":"2009-05-22","index":5769,"close":48.3,"high":48.83,"low":48.07,"open":48.3,"volume":4038600},{"timestamp":1243344600,"date":"2009-05-26","index":5770,"close":49.14,"high":49.92,"low":47.6,"open":47.75,"volume":7600100},{"timestamp":1243431000,"date":"2009-05-27","index":5771,"close":48.83,"high":49.7,"low":48.2,"open":48.85,"volume":6273600},{"timestamp":1243517400,"date":"2009-05-28","index":5772,"close":47.97,"high":48.79,"low":46.54,"open":47.94,"volume":10927600}],"post":[{"timestamp":1243603800,"date":"2009-05-29","index":5773,"close":48.52,"high":48.52,"low":47.21,"open":48.2,"volume":4713300},{"timestamp":1243863000,"date":"2009-06-01","index":5774,"close":49.7,"high":49.98,"low":48.75,"open":49.2,"volume":4680700},{"timestamp":1243949400,"date":"2009-06-02","index":5775,"close":49.45,"high":50.14,"low":49.3,"open":49.52,"volume":3820700},{"timestamp":1244035800,"date":"2009-06-03","index":5776,"close":48.47,"high":49.25,"low":48,"open":49.22,"volume":9321500},{"timestamp":1244122200,"date":"2009-06-04","index":5777,"close":47.87,"high":48,"low":46.25,"open":47.13,"volume":8815500},{"timestamp":1244208600,"date":"2009-06-05","index":5778,"close":47.64,"high":48.59,"low":47.18,"open":48.4,"volume":5473000},{"timestamp":1244467800,"date":"2009-06-08","index":5779,"close":47.53,"high":47.84,"low":46.96,"open":47.4,"volume":3293000},{"timestamp":1244554200,"date":"2009-06-09","index":5780,"close":47.13,"high":47.96,"low":46.89,"open":47.56,"volume":4992200},{"timestamp":1244640600,"date":"2009-06-10","index":5781,"close":46.59,"high":47.45,"low":46.38,"open":47.22,"volume":5181800},{"timestamp":1244727000,"date":"2009-06-11","index":5782,"close":46.27,"high":47.05,"low":46.22,"open":46.71,"volume":6474800},{"timestamp":1244813400,"date":"2009-06-12","index":5783,"close":47.03,"high":47.1,"low":45.96,"open":46.35,"volume":4735700}]},{"date":"2009-03-04","estimated":0.59,"reported":0.55,"pre":[{"timestamp":1234967400,"date":"2009-02-18","index":5703,"close":42.38,"high":42.63,"low":41.72,"open":42.2,"volume":6191500},{"timestamp":1235053800,"date":"2009-02-19","index":5704,"close":42.62,"high":43.47,"low":42.59,"open":42.74,"volume":5451200},{"timestamp":1235140200,"date":"2009-02-20","index":5705,"close":42.76,"high":43.29,"low":42.1,"open":42.53,"volume":6996200},{"timestamp":1235399400,"date":"2009-02-23","index":5706,"close":41.17,"high":43.23,"low":41.04,"open":42.8,"volume":6430200},{"timestamp":1235485800,"date":"2009-02-24","index":5707,"close":42.55,"high":42.78,"low":41.05,"open":41.12,"volume":6083600},{"timestamp":1235572200,"date":"2009-02-25","index":5708,"close":42,"high":42.79,"low":41.32,"open":42.22,"volume":6932700},{"timestamp":1235658600,"date":"2009-02-26","index":5709,"close":41.55,"high":42.44,"low":41.55,"open":42.35,"volume":4907600},{"timestamp":1235745000,"date":"2009-02-27","index":5710,"close":42.34,"high":43.03,"low":41.25,"open":41.29,"volume":7385700},{"timestamp":1236004200,"date":"2009-03-02","index":5711,"close":40.84,"high":42.86,"low":40.72,"open":41.71,"volume":7625200},{"timestamp":1236090600,"date":"2009-03-03","index":5712,"close":40.69,"high":41.86,"low":40.25,"open":41.31,"volume":8133400},{"timestamp":1236177000,"date":"2009-03-04","index":5713,"close":40.81,"high":41.9,"low":40.15,"open":41.11,"volume":14476000}],"post":[{"timestamp":1236263400,"date":"2009-03-05","index":5714,"close":39.56,"high":40.95,"low":39.26,"open":40.54,"volume":8932600},{"timestamp":1236349800,"date":"2009-03-06","index":5715,"close":38.98,"high":39.74,"low":38.17,"open":39.58,"volume":7087200},{"timestamp":1236605400,"date":"2009-03-09","index":5716,"close":38.44,"high":39.47,"low":38.18,"open":38.44,"volume":6474500},{"timestamp":1236691800,"date":"2009-03-10","index":5717,"close":40.14,"high":40.19,"low":38.65,"open":39.03,"volume":8581000},{"timestamp":1236778200,"date":"2009-03-11","index":5718,"close":39.56,"high":40.43,"low":39.34,"open":40.12,"volume":6356500},{"timestamp":1236864600,"date":"2009-03-12","index":5719,"close":40.86,"high":40.99,"low":39.33,"open":39.96,"volume":6020300},{"timestamp":1236951000,"date":"2009-03-13","index":5720,"close":42.2,"high":42.4,"low":40.5,"open":40.99,"volume":6387500},{"timestamp":1237210200,"date":"2009-03-16","index":5721,"close":42.12,"high":43.02,"low":42,"open":42.13,"volume":4879100},{"timestamp":1237296600,"date":"2009-03-17","index":5722,"close":43.98,"high":44.02,"low":42.81,"open":43.09,"volume":6168300},{"timestamp":1237383000,"date":"2009-03-18","index":5723,"close":44.46,"high":45.04,"low":43.08,"open":43.9,"volume":7082400},{"timestamp":1237469400,"date":"2009-03-19","index":5724,"close":45.12,"high":45.27,"low":44.25,"open":44.6,"volume":6798600}]},{"date":"2008-12-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1227709800,"date":"2008-11-26","index":5648,"close":51.45,"high":51.67,"low":49.6,"open":49.65,"volume":4421900},{"timestamp":1227882600,"date":"2008-11-28","index":5649,"close":51.47,"high":51.68,"low":50.66,"open":51.35,"volume":1533300},{"timestamp":1228141800,"date":"2008-12-01","index":5650,"close":47.91,"high":50.76,"low":47.88,"open":50.73,"volume":5559800},{"timestamp":1228228200,"date":"2008-12-02","index":5651,"close":50.1,"high":50.2,"low":47.76,"open":48.5,"volume":6138500},{"timestamp":1228314600,"date":"2008-12-03","index":5652,"close":51.42,"high":52.22,"low":48.73,"open":49,"volume":7885400},{"timestamp":1228401000,"date":"2008-12-04","index":5653,"close":52.75,"high":53.35,"low":50.51,"open":50.97,"volume":9864600},{"timestamp":1228487400,"date":"2008-12-05","index":5654,"close":55.58,"high":55.89,"low":51.86,"open":52.17,"volume":8656700},{"timestamp":1228746600,"date":"2008-12-08","index":5655,"close":55.19,"high":56.27,"low":54.46,"open":55.39,"volume":7387300},{"timestamp":1228833000,"date":"2008-12-09","index":5656,"close":53.1,"high":55.16,"low":52.46,"open":55.06,"volume":7886900},{"timestamp":1228919400,"date":"2008-12-10","index":5657,"close":53.69,"high":53.97,"low":51.89,"open":52.86,"volume":7260800},{"timestamp":1229005800,"date":"2008-12-11","index":5658,"close":52.06,"high":53.47,"low":50.7,"open":52.25,"volume":10660400}],"post":[{"timestamp":1229092200,"date":"2008-12-12","index":5659,"close":53.4,"high":54.09,"low":51.36,"open":51.36,"volume":6796200},{"timestamp":1229351400,"date":"2008-12-15","index":5660,"close":52.74,"high":53.4,"low":51.54,"open":53.29,"volume":4868700},{"timestamp":1229437800,"date":"2008-12-16","index":5661,"close":53.03,"high":53.44,"low":52.32,"open":53,"volume":8211700},{"timestamp":1229524200,"date":"2008-12-17","index":5662,"close":53.94,"high":54.46,"low":52.69,"open":52.69,"volume":6888800},{"timestamp":1229610600,"date":"2008-12-18","index":5663,"close":54.15,"high":54.74,"low":53.6,"open":54.37,"volume":5053200},{"timestamp":1229697000,"date":"2008-12-19","index":5664,"close":53.79,"high":55,"low":53.38,"open":54.59,"volume":6452400},{"timestamp":1229956200,"date":"2008-12-22","index":5665,"close":52.72,"high":54.35,"low":51.75,"open":54.29,"volume":4977100},{"timestamp":1230042600,"date":"2008-12-23","index":5666,"close":51.47,"high":53.33,"low":51.25,"open":52.37,"volume":3533700},{"timestamp":1230129000,"date":"2008-12-24","index":5667,"close":51.69,"high":52.06,"low":51.57,"open":51.92,"volume":1123400},{"timestamp":1230301800,"date":"2008-12-26","index":5668,"close":51.47,"high":52,"low":51.29,"open":51.49,"volume":1218200},{"timestamp":1230561000,"date":"2008-12-29","index":5669,"close":50.83,"high":51.82,"low":50.58,"open":51.35,"volume":2413900}]},{"date":"2008-10-08","estimated":0.93,"reported":0.92,"pre":[{"timestamp":1222263000,"date":"2008-09-24","index":5603,"close":64.79,"high":65.23,"low":63.36,"open":64.08,"volume":3521300},{"timestamp":1222349400,"date":"2008-09-25","index":5604,"close":65.98,"high":66.67,"low":64.76,"open":64.89,"volume":5293400},{"timestamp":1222435800,"date":"2008-09-26","index":5605,"close":66.29,"high":66.32,"low":64.52,"open":64.52,"volume":4508100},{"timestamp":1222695000,"date":"2008-09-29","index":5606,"close":63.2,"high":66.5,"low":62,"open":65.95,"volume":7243100},{"timestamp":1222781400,"date":"2008-09-30","index":5607,"close":64.93,"high":65.37,"low":63,"open":63.66,"volume":5082700},{"timestamp":1222867800,"date":"2008-10-01","index":5608,"close":64.69,"high":65,"low":63.64,"open":64,"volume":3860200},{"timestamp":1222954200,"date":"2008-10-02","index":5609,"close":61.92,"high":64.44,"low":61.33,"open":64.31,"volume":6284800},{"timestamp":1223040600,"date":"2008-10-03","index":5610,"close":62.6,"high":65.12,"low":62.29,"open":63.69,"volume":7767800},{"timestamp":1223299800,"date":"2008-10-06","index":5611,"close":60.47,"high":62,"low":57.11,"open":60.72,"volume":9508900},{"timestamp":1223386200,"date":"2008-10-07","index":5612,"close":57.8,"high":61.42,"low":57.05,"open":60.45,"volume":9819200},{"timestamp":1223472600,"date":"2008-10-08","index":5613,"close":57.06,"high":58.8,"low":53.35,"open":54,"volume":13645400}],"post":[{"timestamp":1223559000,"date":"2008-10-09","index":5614,"close":54.4,"high":58.01,"low":52.7,"open":57.41,"volume":7837500},{"timestamp":1223645400,"date":"2008-10-10","index":5615,"close":53.9,"high":55.99,"low":51,"open":53.13,"volume":12410400},{"timestamp":1223904600,"date":"2008-10-13","index":5616,"close":59.52,"high":59.69,"low":55.75,"open":56.1,"volume":8433700},{"timestamp":1223991000,"date":"2008-10-14","index":5617,"close":58.41,"high":61.52,"low":57.11,"open":61.09,"volume":7996300},{"timestamp":1224077400,"date":"2008-10-15","index":5618,"close":53.61,"high":57.9,"low":53,"open":57.23,"volume":7662600},{"timestamp":1224163800,"date":"2008-10-16","index":5619,"close":57.79,"high":58.14,"low":52.45,"open":54.03,"volume":10619000},{"timestamp":1224250200,"date":"2008-10-17","index":5620,"close":57.98,"high":59.94,"low":52.77,"open":56.76,"volume":8423400},{"timestamp":1224509400,"date":"2008-10-20","index":5621,"close":58.08,"high":59.31,"low":56,"open":59.31,"volume":6356700},{"timestamp":1224595800,"date":"2008-10-21","index":5622,"close":55.86,"high":58.59,"low":55.57,"open":57.04,"volume":7081300},{"timestamp":1224682200,"date":"2008-10-22","index":5623,"close":53.55,"high":55.18,"low":52.09,"open":54.83,"volume":6863600},{"timestamp":1224768600,"date":"2008-10-23","index":5624,"close":52.21,"high":53.68,"low":49.68,"open":53.42,"volume":8923400}]},{"date":"2008-05-29","estimated":0.65,"reported":0.67,"pre":[{"timestamp":1210771800,"date":"2008-05-14","index":5511,"close":74.22,"high":75.23,"low":73.98,"open":74.47,"volume":4171000},{"timestamp":1210858200,"date":"2008-05-15","index":5512,"close":74.45,"high":74.47,"low":73.56,"open":74.15,"volume":3612500},{"timestamp":1210944600,"date":"2008-05-16","index":5513,"close":73.27,"high":74.36,"low":72.2,"open":74.36,"volume":5690300},{"timestamp":1211203800,"date":"2008-05-19","index":5514,"close":72.11,"high":73.75,"low":71.87,"open":73.41,"volume":3963400},{"timestamp":1211290200,"date":"2008-05-20","index":5515,"close":71.39,"high":72.1,"low":71,"open":71.93,"volume":3740500},{"timestamp":1211376600,"date":"2008-05-21","index":5516,"close":69.39,"high":71.96,"low":68.9,"open":71.89,"volume":6635200},{"timestamp":1211463000,"date":"2008-05-22","index":5517,"close":70.76,"high":71.01,"low":69.3,"open":69.43,"volume":6521100},{"timestamp":1211549400,"date":"2008-05-23","index":5518,"close":71.32,"high":71.65,"low":69.54,"open":70.52,"volume":6182100},{"timestamp":1211895000,"date":"2008-05-27","index":5519,"close":72.59,"high":73.24,"low":71.36,"open":71.53,"volume":6240100},{"timestamp":1211981400,"date":"2008-05-28","index":5520,"close":73.24,"high":74.41,"low":72.72,"open":73.06,"volume":6563400},{"timestamp":1212067800,"date":"2008-05-29","index":5521,"close":72.98,"high":74.75,"low":70.67,"open":73.83,"volume":8817500}],"post":[{"timestamp":1212154200,"date":"2008-05-30","index":5522,"close":71.32,"high":72.97,"low":70.98,"open":72.5,"volume":5908600},{"timestamp":1212413400,"date":"2008-06-02","index":5523,"close":70.33,"high":71.46,"low":69.83,"open":71.45,"volume":7114900},{"timestamp":1212499800,"date":"2008-06-03","index":5524,"close":70.04,"high":71.07,"low":69.66,"open":70.44,"volume":5971100},{"timestamp":1212586200,"date":"2008-06-04","index":5525,"close":70.81,"high":71.03,"low":69.27,"open":69.71,"volume":4615800},{"timestamp":1212672600,"date":"2008-06-05","index":5526,"close":73.5,"high":73.57,"low":71.48,"open":71.53,"volume":6103400},{"timestamp":1212759000,"date":"2008-06-06","index":5527,"close":71.19,"high":72.95,"low":71,"open":72.95,"volume":6308400},{"timestamp":1213018200,"date":"2008-06-09","index":5528,"close":71.33,"high":72.47,"low":70.91,"open":71.22,"volume":5510500},{"timestamp":1213104600,"date":"2008-06-10","index":5529,"close":70.46,"high":71.02,"low":69.78,"open":70.88,"volume":6616800},{"timestamp":1213191000,"date":"2008-06-11","index":5530,"close":68.87,"high":70.48,"low":68.75,"open":70.22,"volume":5864900},{"timestamp":1213277400,"date":"2008-06-12","index":5531,"close":68.2,"high":69.92,"low":67.14,"open":69.36,"volume":8404100},{"timestamp":1213363800,"date":"2008-06-13","index":5532,"close":70.32,"high":70.34,"low":68.5,"open":68.6,"volume":6884900}]},{"date":"2008-03-05","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1203517800,"date":"2008-02-20","index":5452,"close":64.56,"high":65,"low":62.48,"open":62.5,"volume":4911500},{"timestamp":1203604200,"date":"2008-02-21","index":5453,"close":64.97,"high":66,"low":64.54,"open":64.89,"volume":6183500},{"timestamp":1203690600,"date":"2008-02-22","index":5454,"close":66.02,"high":66.1,"low":64.82,"open":65.31,"volume":4368600},{"timestamp":1203949800,"date":"2008-02-25","index":5455,"close":65.63,"high":66.5,"low":65.27,"open":66.02,"volume":5986000},{"timestamp":1204036200,"date":"2008-02-26","index":5456,"close":66.46,"high":67.18,"low":65.44,"open":65.61,"volume":6913800},{"timestamp":1204122600,"date":"2008-02-27","index":5457,"close":64.49,"high":65,"low":62.91,"open":64.85,"volume":10423700},{"timestamp":1204209000,"date":"2008-02-28","index":5458,"close":63.1,"high":64.64,"low":62.56,"open":64.19,"volume":5432600},{"timestamp":1204295400,"date":"2008-02-29","index":5459,"close":61.92,"high":63.25,"low":61.64,"open":62.83,"volume":5399100},{"timestamp":1204554600,"date":"2008-03-03","index":5460,"close":62.51,"high":63.2,"low":61.69,"open":61.91,"volume":6205000},{"timestamp":1204641000,"date":"2008-03-04","index":5461,"close":62.39,"high":62.97,"low":61.63,"open":62.09,"volume":6800800},{"timestamp":1204727400,"date":"2008-03-05","index":5462,"close":60.83,"high":62.58,"low":60.28,"open":61.67,"volume":13979800}],"post":[{"timestamp":1204813800,"date":"2008-03-06","index":5463,"close":60.04,"high":61.42,"low":60,"open":61.36,"volume":6139700},{"timestamp":1204900200,"date":"2008-03-07","index":5464,"close":60.3,"high":61.28,"low":59.94,"open":60,"volume":5712600},{"timestamp":1205155800,"date":"2008-03-10","index":5465,"close":60.25,"high":61.04,"low":59.97,"open":60.47,"volume":4895700},{"timestamp":1205242200,"date":"2008-03-11","index":5466,"close":62.62,"high":62.63,"low":60.86,"open":61.08,"volume":5926300},{"timestamp":1205328600,"date":"2008-03-12","index":5467,"close":62.6,"high":63.73,"low":62.39,"open":62.62,"volume":6355100},{"timestamp":1205415000,"date":"2008-03-13","index":5468,"close":62.17,"high":62.68,"low":61.38,"open":61.84,"volume":7257300},{"timestamp":1205501400,"date":"2008-03-14","index":5469,"close":60.86,"high":62.85,"low":60.09,"open":62.58,"volume":6801500},{"timestamp":1205760600,"date":"2008-03-17","index":5470,"close":60.36,"high":60.89,"low":59.66,"open":60.4,"volume":5413000},{"timestamp":1205847000,"date":"2008-03-18","index":5471,"close":61.67,"high":61.75,"low":60.01,"open":61.22,"volume":5704600},{"timestamp":1205933400,"date":"2008-03-19","index":5472,"close":60.88,"high":62.71,"low":60.88,"open":61.33,"volume":5412400},{"timestamp":1206019800,"date":"2008-03-20","index":5473,"close":63.42,"high":63.8,"low":60.88,"open":60.92,"volume":5915700}]},{"date":"2007-12-13","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1196346600,"date":"2007-11-29","index":5397,"close":67.09,"high":67.56,"low":66.5,"open":66.96,"volume":3399300},{"timestamp":1196433000,"date":"2007-11-30","index":5398,"close":67.4,"high":68.33,"low":67.05,"open":68,"volume":4936000},{"timestamp":1196692200,"date":"2007-12-03","index":5399,"close":66.94,"high":67.91,"low":66.72,"open":67.4,"volume":3641000},{"timestamp":1196778600,"date":"2007-12-04","index":5400,"close":69.17,"high":69.42,"low":66.66,"open":66.76,"volume":5067400},{"timestamp":1196865000,"date":"2007-12-05","index":5401,"close":69.65,"high":70.88,"low":68.93,"open":69.95,"volume":6381400},{"timestamp":1196951400,"date":"2007-12-06","index":5402,"close":70.83,"high":71.19,"low":69,"open":69.05,"volume":6545800},{"timestamp":1197037800,"date":"2007-12-07","index":5403,"close":71.83,"high":72.68,"low":71,"open":71.06,"volume":5401000},{"timestamp":1197297000,"date":"2007-12-10","index":5404,"close":71.25,"high":72.56,"low":70.8,"open":72.45,"volume":4611200},{"timestamp":1197383400,"date":"2007-12-11","index":5405,"close":69.96,"high":72.22,"low":69.85,"open":71.12,"volume":4818800},{"timestamp":1197469800,"date":"2007-12-12","index":5406,"close":70.19,"high":71.36,"low":69.41,"open":71.29,"volume":6842800},{"timestamp":1197556200,"date":"2007-12-13","index":5407,"close":68.54,"high":69.84,"low":65.1,"open":65.52,"volume":17559600}],"post":[{"timestamp":1197642600,"date":"2007-12-14","index":5408,"close":68.49,"high":69.1,"low":67.6,"open":68.25,"volume":7735300},{"timestamp":1197901800,"date":"2007-12-17","index":5409,"close":68.17,"high":69,"low":68.08,"open":68.39,"volume":2972100},{"timestamp":1197988200,"date":"2007-12-18","index":5410,"close":68.45,"high":68.88,"low":67.5,"open":68.65,"volume":3273600},{"timestamp":1198074600,"date":"2007-12-19","index":5411,"close":68.4,"high":68.67,"low":67.61,"open":68.67,"volume":2743900},{"timestamp":1198161000,"date":"2007-12-20","index":5412,"close":68.89,"high":69.09,"low":68,"open":69.02,"volume":3112100},{"timestamp":1198247400,"date":"2007-12-21","index":5413,"close":70.08,"high":70.08,"low":69.35,"open":69.55,"volume":5863700},{"timestamp":1198506600,"date":"2007-12-24","index":5414,"close":70.76,"high":71,"low":70.08,"open":70.39,"volume":1093500},{"timestamp":1198679400,"date":"2007-12-26","index":5415,"close":70.59,"high":70.99,"low":69.55,"open":70.99,"volume":2083200},{"timestamp":1198765800,"date":"2007-12-27","index":5416,"close":69.86,"high":70.9,"low":69.75,"open":70.62,"volume":2093200},{"timestamp":1198852200,"date":"2007-12-28","index":5417,"close":70.22,"high":70.72,"low":69.81,"open":70.15,"volume":1910800},{"timestamp":1199111400,"date":"2007-12-31","index":5418,"close":69.76,"high":70.45,"low":69.73,"open":70.22,"volume":1862200}]},{"date":"2007-10-10","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1190813400,"date":"2007-09-26","index":5352,"close":60.69,"high":60.9,"low":59.5,"open":59.61,"volume":4334600},{"timestamp":1190899800,"date":"2007-09-27","index":5353,"close":61.12,"high":61.29,"low":60.7,"open":60.72,"volume":2786800},{"timestamp":1190986200,"date":"2007-09-28","index":5354,"close":61.37,"high":62.02,"low":61.21,"open":61.34,"volume":4080200},{"timestamp":1191245400,"date":"2007-10-01","index":5355,"close":61.81,"high":62.2,"low":61.22,"open":61.52,"volume":3953200},{"timestamp":1191331800,"date":"2007-10-02","index":5356,"close":61.62,"high":62,"low":61.16,"open":61.92,"volume":3905000},{"timestamp":1191418200,"date":"2007-10-03","index":5357,"close":61.92,"high":62.97,"low":61.35,"open":61.35,"volume":3019100},{"timestamp":1191504600,"date":"2007-10-04","index":5358,"close":62.09,"high":62.68,"low":61.95,"open":62.2,"volume":2375700},{"timestamp":1191591000,"date":"2007-10-05","index":5359,"close":63.27,"high":64,"low":62.53,"open":62.62,"volume":3691600},{"timestamp":1191850200,"date":"2007-10-08","index":5360,"close":63.71,"high":64.24,"low":63.38,"open":63.6,"volume":2658200},{"timestamp":1191936600,"date":"2007-10-09","index":5361,"close":63.31,"high":63.95,"low":62.69,"open":63.74,"volume":3992600},{"timestamp":1192023000,"date":"2007-10-10","index":5362,"close":69.13,"high":69.95,"low":67.22,"open":68.32,"volume":27403800}],"post":[{"timestamp":1192109400,"date":"2007-10-11","index":5363,"close":69.24,"high":70.55,"low":68.8,"open":68.93,"volume":7133500},{"timestamp":1192195800,"date":"2007-10-12","index":5364,"close":68,"high":68.49,"low":67.55,"open":68.16,"volume":6862500},{"timestamp":1192455000,"date":"2007-10-15","index":5365,"close":66.57,"high":67.9,"low":65.86,"open":67.8,"volume":5391600},{"timestamp":1192541400,"date":"2007-10-16","index":5366,"close":65.95,"high":66.52,"low":65.39,"open":66.45,"volume":4375400},{"timestamp":1192627800,"date":"2007-10-17","index":5367,"close":66.52,"high":66.95,"low":65.77,"open":66.63,"volume":4546300},{"timestamp":1192714200,"date":"2007-10-18","index":5368,"close":66.53,"high":66.94,"low":65.7,"open":66.41,"volume":2731500},{"timestamp":1192800600,"date":"2007-10-19","index":5369,"close":65.7,"high":66.88,"low":65.33,"open":66.43,"volume":5402900},{"timestamp":1193059800,"date":"2007-10-22","index":5370,"close":67.05,"high":67.5,"low":65.24,"open":65.34,"volume":4508900},{"timestamp":1193146200,"date":"2007-10-23","index":5371,"close":66.19,"high":67.25,"low":65.57,"open":67.05,"volume":3497300},{"timestamp":1193232600,"date":"2007-10-24","index":5372,"close":65.24,"high":65.93,"low":64.3,"open":65.72,"volume":4713600},{"timestamp":1193319000,"date":"2007-10-25","index":5373,"close":64.82,"high":66.47,"low":64.01,"open":65.6,"volume":6781800}]},{"date":"2007-05-31","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1179322200,"date":"2007-05-16","index":5260,"close":54.81,"high":54.82,"low":54.05,"open":54.37,"volume":3004300},{"timestamp":1179408600,"date":"2007-05-17","index":5261,"close":55.58,"high":55.86,"low":54.74,"open":54.83,"volume":3636700},{"timestamp":1179495000,"date":"2007-05-18","index":5262,"close":56.41,"high":56.41,"low":55.66,"open":55.92,"volume":3785500},{"timestamp":1179754200,"date":"2007-05-21","index":5263,"close":55.77,"high":56.49,"low":55.46,"open":56.41,"volume":3520400},{"timestamp":1179840600,"date":"2007-05-22","index":5264,"close":55.95,"high":56.1,"low":55.44,"open":55.59,"volume":6028700},{"timestamp":1179927000,"date":"2007-05-23","index":5265,"close":56.02,"high":56.86,"low":55.96,"open":56.39,"volume":4089900},{"timestamp":1180013400,"date":"2007-05-24","index":5266,"close":56.3,"high":56.82,"low":55.99,"open":56.1,"volume":4901000},{"timestamp":1180099800,"date":"2007-05-25","index":5267,"close":56.4,"high":56.7,"low":56.11,"open":56.48,"volume":3398800},{"timestamp":1180445400,"date":"2007-05-29","index":5268,"close":56.57,"high":56.98,"low":56.23,"open":56.3,"volume":3269000},{"timestamp":1180531800,"date":"2007-05-30","index":5269,"close":56.53,"high":56.58,"low":55.91,"open":56.31,"volume":3146600},{"timestamp":1180618200,"date":"2007-05-31","index":5270,"close":56.47,"high":57.45,"low":55.97,"open":56.12,"volume":7044100}],"post":[{"timestamp":1180704600,"date":"2007-06-01","index":5271,"close":56.29,"high":56.9,"low":55.49,"open":56.54,"volume":4948900},{"timestamp":1180963800,"date":"2007-06-04","index":5272,"close":56.12,"high":56.69,"low":55.91,"open":55.96,"volume":2748900},{"timestamp":1181050200,"date":"2007-06-05","index":5273,"close":55.45,"high":55.9,"low":55.15,"open":55.83,"volume":2962100},{"timestamp":1181136600,"date":"2007-06-06","index":5274,"close":55.82,"high":56.03,"low":54.85,"open":55.3,"volume":4982300},{"timestamp":1181223000,"date":"2007-06-07","index":5275,"close":55.26,"high":56.3,"low":55.26,"open":56.02,"volume":6938000},{"timestamp":1181309400,"date":"2007-06-08","index":5276,"close":56.01,"high":56.24,"low":55.15,"open":55.15,"volume":3979500},{"timestamp":1181568600,"date":"2007-06-11","index":5277,"close":55.7,"high":55.91,"low":55.32,"open":55.72,"volume":3112100},{"timestamp":1181655000,"date":"2007-06-12","index":5278,"close":55.16,"high":55.73,"low":55.11,"open":55.18,"volume":2497100},{"timestamp":1181741400,"date":"2007-06-13","index":5279,"close":55.97,"high":55.97,"low":55.11,"open":55.15,"volume":2841000},{"timestamp":1181827800,"date":"2007-06-14","index":5280,"close":55.76,"high":56.1,"low":55.6,"open":55.81,"volume":2303100},{"timestamp":1181914200,"date":"2007-06-15","index":5281,"close":56.09,"high":56.43,"low":56.02,"open":56.21,"volume":3866000}]},{"date":"2007-03-08","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1172154600,"date":"2007-02-22","index":5202,"close":58.09,"high":58.33,"low":57.55,"open":58.33,"volume":2099300},{"timestamp":1172241000,"date":"2007-02-23","index":5203,"close":57.47,"high":58.19,"low":57.27,"open":58.1,"volume":3148000},{"timestamp":1172500200,"date":"2007-02-26","index":5204,"close":57.4,"high":58.07,"low":56.97,"open":57.92,"volume":2731500},{"timestamp":1172586600,"date":"2007-02-27","index":5205,"close":55.4,"high":57.12,"low":55.36,"open":56.94,"volume":4827000},{"timestamp":1172673000,"date":"2007-02-28","index":5206,"close":55.89,"high":56.25,"low":55.05,"open":55.8,"volume":5102600},{"timestamp":1172759400,"date":"2007-03-01","index":5207,"close":56,"high":56.39,"low":54.77,"open":55.1,"volume":4399200},{"timestamp":1172845800,"date":"2007-03-02","index":5208,"close":55.75,"high":56.74,"low":55.5,"open":55.5,"volume":4694300},{"timestamp":1173105000,"date":"2007-03-05","index":5209,"close":55.25,"high":56.13,"low":55.23,"open":55.28,"volume":3807700},{"timestamp":1173191400,"date":"2007-03-06","index":5210,"close":55.72,"high":56.09,"low":55.16,"open":55.71,"volume":3297300},{"timestamp":1173277800,"date":"2007-03-07","index":5211,"close":56.12,"high":56.53,"low":55.72,"open":55.99,"volume":3136200},{"timestamp":1173364200,"date":"2007-03-08","index":5212,"close":54.26,"high":56.46,"low":54.05,"open":55.48,"volume":12785200}],"post":[{"timestamp":1173450600,"date":"2007-03-09","index":5213,"close":54.34,"high":54.53,"low":53.5,"open":54.44,"volume":7836100},{"timestamp":1173706200,"date":"2007-03-12","index":5214,"close":53.65,"high":54.37,"low":53.28,"open":54.18,"volume":6271200},{"timestamp":1173792600,"date":"2007-03-13","index":5215,"close":52.96,"high":53.92,"low":52.57,"open":53.24,"volume":6579200},{"timestamp":1173879000,"date":"2007-03-14","index":5216,"close":52.53,"high":53.15,"low":51.52,"open":52.82,"volume":7118000},{"timestamp":1173965400,"date":"2007-03-15","index":5217,"close":53.19,"high":53.48,"low":52.4,"open":52.4,"volume":3777100},{"timestamp":1174051800,"date":"2007-03-16","index":5218,"close":52.98,"high":53.55,"low":52.77,"open":53.02,"volume":5569600},{"timestamp":1174311000,"date":"2007-03-19","index":5219,"close":53.24,"high":53.72,"low":52.95,"open":53.1,"volume":3162600},{"timestamp":1174397400,"date":"2007-03-20","index":5220,"close":53.18,"high":53.38,"low":52.71,"open":53.38,"volume":5226000},{"timestamp":1174483800,"date":"2007-03-21","index":5221,"close":54.34,"high":54.55,"low":53.09,"open":53.15,"volume":4189800},{"timestamp":1174570200,"date":"2007-03-22","index":5222,"close":54.24,"high":54.66,"low":53.97,"open":54.51,"volume":3585800},{"timestamp":1174656600,"date":"2007-03-23","index":5223,"close":54.56,"high":55.02,"low":54.09,"open":54.19,"volume":2715500}]},{"date":"2006-12-14","estimated":0.5,"reported":0.51,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5147,"close":52.3,"high":52.92,"low":52.01,"open":52.8,"volume":4309500},{"timestamp":1164983400,"date":"2006-12-01","index":5148,"close":52.2,"high":52.66,"low":51.73,"open":52.28,"volume":3211200},{"timestamp":1165242600,"date":"2006-12-04","index":5149,"close":53.39,"high":53.78,"low":52.11,"open":52.11,"volume":2902400},{"timestamp":1165329000,"date":"2006-12-05","index":5150,"close":54.4,"high":54.48,"low":53.15,"open":53.68,"volume":2989000},{"timestamp":1165415400,"date":"2006-12-06","index":5151,"close":54.43,"high":54.7,"low":53.97,"open":54.5,"volume":2030100},{"timestamp":1165501800,"date":"2006-12-07","index":5152,"close":53.68,"high":54.69,"low":53.6,"open":54.43,"volume":2161400},{"timestamp":1165588200,"date":"2006-12-08","index":5153,"close":53.69,"high":54.31,"low":53.5,"open":53.74,"volume":1853000},{"timestamp":1165847400,"date":"2006-12-11","index":5154,"close":54.06,"high":54.42,"low":53.41,"open":53.75,"volume":2076600},{"timestamp":1165933800,"date":"2006-12-12","index":5155,"close":53.24,"high":54.09,"low":52.99,"open":53.71,"volume":3710100},{"timestamp":1166020200,"date":"2006-12-13","index":5156,"close":53.14,"high":53.64,"low":52.71,"open":53.62,"volume":3097400},{"timestamp":1166106600,"date":"2006-12-14","index":5157,"close":54.11,"high":55.12,"low":53.83,"open":54.55,"volume":9833100}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5158,"close":53.73,"high":54.57,"low":53.64,"open":54.5,"volume":5623200},{"timestamp":1166452200,"date":"2006-12-18","index":5159,"close":53.81,"high":54.19,"low":53.65,"open":53.95,"volume":3932000},{"timestamp":1166538600,"date":"2006-12-19","index":5160,"close":53.28,"high":53.7,"low":52.95,"open":53.66,"volume":4069300},{"timestamp":1166625000,"date":"2006-12-20","index":5161,"close":52.93,"high":53.45,"low":52.84,"open":53.2,"volume":2327200},{"timestamp":1166711400,"date":"2006-12-21","index":5162,"close":52.33,"high":53.3,"low":52.16,"open":53.09,"volume":2168600},{"timestamp":1166797800,"date":"2006-12-22","index":5163,"close":52.2,"high":52.58,"low":51.95,"open":52.27,"volume":1749800},{"timestamp":1167143400,"date":"2006-12-26","index":5164,"close":52.69,"high":52.89,"low":52.2,"open":52.51,"volume":1794600},{"timestamp":1167229800,"date":"2006-12-27","index":5165,"close":53.4,"high":53.55,"low":52.75,"open":53,"volume":3185900},{"timestamp":1167316200,"date":"2006-12-28","index":5166,"close":53.1,"high":53.41,"low":52.98,"open":53.17,"volume":1632400},{"timestamp":1167402600,"date":"2006-12-29","index":5167,"close":52.87,"high":53.39,"low":52.66,"open":52.78,"volume":1573100},{"timestamp":1167834600,"date":"2007-01-03","index":5168,"close":52.84,"high":54.09,"low":52.43,"open":53.35,"volume":3888100}]},{"date":"2006-10-12","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1159450200,"date":"2006-09-28","index":5103,"close":50.07,"high":50.91,"low":49.57,"open":50.69,"volume":6386200},{"timestamp":1159536600,"date":"2006-09-29","index":5104,"close":49.68,"high":50.46,"low":49.6,"open":50.22,"volume":4135500},{"timestamp":1159795800,"date":"2006-10-02","index":5105,"close":48.75,"high":49.57,"low":48.5,"open":49.57,"volume":5419600},{"timestamp":1159882200,"date":"2006-10-03","index":5106,"close":49.26,"high":49.71,"low":47.89,"open":48.25,"volume":7705100},{"timestamp":1159968600,"date":"2006-10-04","index":5107,"close":50.32,"high":50.43,"low":48.51,"open":48.99,"volume":5680700},{"timestamp":1160055000,"date":"2006-10-05","index":5108,"close":50.36,"high":50.76,"low":49.02,"open":49.6,"volume":7963900},{"timestamp":1160141400,"date":"2006-10-06","index":5109,"close":49.48,"high":50.35,"low":49.22,"open":50.35,"volume":4219000},{"timestamp":1160400600,"date":"2006-10-09","index":5110,"close":49.81,"high":50.02,"low":49.15,"open":49.64,"volume":2289700},{"timestamp":1160487000,"date":"2006-10-10","index":5111,"close":49.76,"high":50.37,"low":49.5,"open":49.99,"volume":3086700},{"timestamp":1160573400,"date":"2006-10-11","index":5112,"close":50.07,"high":50.16,"low":49.29,"open":49.77,"volume":3962900},{"timestamp":1160659800,"date":"2006-10-12","index":5113,"close":53.9,"high":54.35,"low":51.39,"open":51.79,"volume":18346400}],"post":[{"timestamp":1160746200,"date":"2006-10-13","index":5114,"close":53.2,"high":53.72,"low":52.96,"open":53.6,"volume":4914800},{"timestamp":1161005400,"date":"2006-10-16","index":5115,"close":52.98,"high":53.65,"low":52.8,"open":53.01,"volume":4329600},{"timestamp":1161091800,"date":"2006-10-17","index":5116,"close":52.47,"high":53.03,"low":52.31,"open":52.54,"volume":3821600},{"timestamp":1161178200,"date":"2006-10-18","index":5117,"close":52.14,"high":53.1,"low":52,"open":52.74,"volume":4050100},{"timestamp":1161264600,"date":"2006-10-19","index":5118,"close":51.66,"high":52.4,"low":51.43,"open":52,"volume":4684400},{"timestamp":1161351000,"date":"2006-10-20","index":5119,"close":51.69,"high":51.85,"low":51.07,"open":51.84,"volume":3501900},{"timestamp":1161610200,"date":"2006-10-23","index":5120,"close":52.69,"high":52.84,"low":51.43,"open":51.43,"volume":5242200},{"timestamp":1161696600,"date":"2006-10-24","index":5121,"close":52.49,"high":52.83,"low":52.2,"open":52.62,"volume":3122300},{"timestamp":1161783000,"date":"2006-10-25","index":5122,"close":52.57,"high":53.17,"low":52.02,"open":52.52,"volume":5140600},{"timestamp":1161869400,"date":"2006-10-26","index":5123,"close":53.49,"high":53.85,"low":52.5,"open":52.75,"volume":3552800},{"timestamp":1161955800,"date":"2006-10-27","index":5124,"close":53.01,"high":53.53,"low":52.88,"open":53.52,"volume":2771600}]},{"date":"2006-05-31","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1147786200,"date":"2006-05-16","index":5009,"close":55.24,"high":55.64,"low":55.1,"open":55.4,"volume":2415700},{"timestamp":1147872600,"date":"2006-05-17","index":5010,"close":54.01,"high":55.1,"low":53.89,"open":54.8,"volume":3972800},{"timestamp":1147959000,"date":"2006-05-18","index":5011,"close":53.47,"high":54.29,"low":53.44,"open":54.29,"volume":2602300},{"timestamp":1148045400,"date":"2006-05-19","index":5012,"close":54.2,"high":54.5,"low":53.03,"open":53.52,"volume":3685800},{"timestamp":1148304600,"date":"2006-05-22","index":5013,"close":54.11,"high":54.46,"low":53.72,"open":53.84,"volume":2864000},{"timestamp":1148391000,"date":"2006-05-23","index":5014,"close":53.64,"high":54.7,"low":53.6,"open":54.02,"volume":2618300},{"timestamp":1148477400,"date":"2006-05-24","index":5015,"close":53.81,"high":54.52,"low":53.5,"open":53.59,"volume":4685300},{"timestamp":1148563800,"date":"2006-05-25","index":5016,"close":54.4,"high":54.49,"low":53.61,"open":53.85,"volume":2921900},{"timestamp":1148650200,"date":"2006-05-26","index":5017,"close":54.43,"high":54.66,"low":54.16,"open":54.53,"volume":1938900},{"timestamp":1148995800,"date":"2006-05-30","index":5018,"close":53.56,"high":54.32,"low":53.35,"open":54.27,"volume":3078300},{"timestamp":1149082200,"date":"2006-05-31","index":5019,"close":52.93,"high":53.58,"low":52.32,"open":52.99,"volume":8559600}],"post":[{"timestamp":1149168600,"date":"2006-06-01","index":5020,"close":54.23,"high":54.25,"low":52.9,"open":53.1,"volume":4182300},{"timestamp":1149255000,"date":"2006-06-02","index":5021,"close":53.45,"high":54.04,"low":52.75,"open":53.93,"volume":3163000},{"timestamp":1149514200,"date":"2006-06-05","index":5022,"close":52.57,"high":53.41,"low":52.52,"open":53.23,"volume":2577100},{"timestamp":1149600600,"date":"2006-06-06","index":5023,"close":52.51,"high":52.77,"low":52.03,"open":52.58,"volume":3283900},{"timestamp":1149687000,"date":"2006-06-07","index":5024,"close":52.29,"high":53.14,"low":52.19,"open":52.49,"volume":3302100},{"timestamp":1149773400,"date":"2006-06-08","index":5025,"close":53.45,"high":53.72,"low":52.29,"open":52.34,"volume":5211900},{"timestamp":1149859800,"date":"2006-06-09","index":5026,"close":53.04,"high":53.72,"low":53.01,"open":53.55,"volume":2746100},{"timestamp":1150119000,"date":"2006-06-12","index":5027,"close":52.31,"high":53.13,"low":52.24,"open":52.96,"volume":2639900},{"timestamp":1150205400,"date":"2006-06-13","index":5028,"close":52.63,"high":53.05,"low":52.2,"open":52.24,"volume":3712700},{"timestamp":1150291800,"date":"2006-06-14","index":5029,"close":52.98,"high":53.37,"low":52.44,"open":52.57,"volume":2897100},{"timestamp":1150378200,"date":"2006-06-15","index":5030,"close":53.87,"high":53.98,"low":52.82,"open":53,"volume":3000100}]},{"date":"2006-03-02","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1140013800,"date":"2006-02-15","index":4947,"close":51.57,"high":51.58,"low":50.84,"open":51.1,"volume":2578900},{"timestamp":1140100200,"date":"2006-02-16","index":4948,"close":51.74,"high":52.15,"low":51.4,"open":51.63,"volume":2252000},{"timestamp":1140186600,"date":"2006-02-17","index":4949,"close":50.98,"high":51.89,"low":50.86,"open":51.69,"volume":1717900},{"timestamp":1140532200,"date":"2006-02-21","index":4950,"close":50.7,"high":51.34,"low":50.5,"open":51.01,"volume":1773500},{"timestamp":1140618600,"date":"2006-02-22","index":4951,"close":51.51,"high":51.91,"low":50.83,"open":50.92,"volume":1801100},{"timestamp":1140705000,"date":"2006-02-23","index":4952,"close":51.11,"high":51.68,"low":50.97,"open":51.54,"volume":1675200},{"timestamp":1140791400,"date":"2006-02-24","index":4953,"close":50.69,"high":51.23,"low":50.4,"open":51.23,"volume":1381100},{"timestamp":1141050600,"date":"2006-02-27","index":4954,"close":51.61,"high":51.96,"low":50.51,"open":50.98,"volume":2287200},{"timestamp":1141137000,"date":"2006-02-28","index":4955,"close":51.19,"high":51.9,"low":50.91,"open":51.4,"volume":2594300},{"timestamp":1141223400,"date":"2006-03-01","index":4956,"close":52.19,"high":52.39,"low":51.29,"open":51.7,"volume":3655300},{"timestamp":1141309800,"date":"2006-03-02","index":4957,"close":52.8,"high":53.3,"low":50.78,"open":51.25,"volume":6842000}],"post":[{"timestamp":1141396200,"date":"2006-03-03","index":4958,"close":53.52,"high":54.07,"low":52.26,"open":52.26,"volume":4486200},{"timestamp":1141655400,"date":"2006-03-06","index":4959,"close":53.76,"high":53.81,"low":52.81,"open":53.23,"volume":6555200},{"timestamp":1141741800,"date":"2006-03-07","index":4960,"close":53.62,"high":53.93,"low":53.31,"open":53.44,"volume":3352300},{"timestamp":1141828200,"date":"2006-03-08","index":4961,"close":53.77,"high":53.89,"low":53.48,"open":53.6,"volume":2408200},{"timestamp":1141914600,"date":"2006-03-09","index":4962,"close":53.07,"high":53.9,"low":53,"open":53.83,"volume":2053500},{"timestamp":1142001000,"date":"2006-03-10","index":4963,"close":53.97,"high":54.01,"low":53.04,"open":53.1,"volume":2608700},{"timestamp":1142260200,"date":"2006-03-13","index":4964,"close":54.23,"high":54.4,"low":53.95,"open":54.04,"volume":2679900},{"timestamp":1142346600,"date":"2006-03-14","index":4965,"close":55.27,"high":55.31,"low":54,"open":54.03,"volume":3666900},{"timestamp":1142433000,"date":"2006-03-15","index":4966,"close":55,"high":55.35,"low":54.56,"open":55,"volume":2924400},{"timestamp":1142519400,"date":"2006-03-16","index":4967,"close":55,"high":55.19,"low":54.77,"open":55.07,"volume":2446000},{"timestamp":1142605800,"date":"2006-03-17","index":4968,"close":55.88,"high":56.08,"low":54.84,"open":54.99,"volume":4459900}]},{"date":"2005-12-08","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1132756200,"date":"2005-11-23","index":4891,"close":50.56,"high":50.77,"low":49.07,"open":49.4,"volume":2892600},{"timestamp":1132929000,"date":"2005-11-25","index":4892,"close":50.58,"high":50.95,"low":50.19,"open":50.76,"volume":1314900},{"timestamp":1133188200,"date":"2005-11-28","index":4893,"close":50.25,"high":50.72,"low":50,"open":50.49,"volume":2369000},{"timestamp":1133274600,"date":"2005-11-29","index":4894,"close":50.75,"high":51.12,"low":50.2,"open":50.44,"volume":2768500},{"timestamp":1133361000,"date":"2005-11-30","index":4895,"close":49.95,"high":51.21,"low":49.83,"open":50.61,"volume":3202200},{"timestamp":1133447400,"date":"2005-12-01","index":4896,"close":48.79,"high":49.2,"low":48.02,"open":48.6,"volume":6144100},{"timestamp":1133533800,"date":"2005-12-02","index":4897,"close":49.34,"high":49.43,"low":48.64,"open":48.81,"volume":2469400},{"timestamp":1133793000,"date":"2005-12-05","index":4898,"close":49.59,"high":49.65,"low":49.02,"open":49.24,"volume":2884300},{"timestamp":1133879400,"date":"2005-12-06","index":4899,"close":49.08,"high":49.9,"low":49,"open":49.42,"volume":3390500},{"timestamp":1133965800,"date":"2005-12-07","index":4900,"close":49.35,"high":49.54,"low":48.94,"open":49.35,"volume":2379500},{"timestamp":1134052200,"date":"2005-12-08","index":4901,"close":48.29,"high":48.82,"low":48.11,"open":48.2,"volume":4520000}],"post":[{"timestamp":1134138600,"date":"2005-12-09","index":4902,"close":48.55,"high":49.03,"low":48.24,"open":48.4,"volume":2294800},{"timestamp":1134397800,"date":"2005-12-12","index":4903,"close":48.68,"high":48.93,"low":48.5,"open":48.53,"volume":1805400},{"timestamp":1134484200,"date":"2005-12-13","index":4904,"close":48.62,"high":48.8,"low":48.18,"open":48.67,"volume":2908500},{"timestamp":1134570600,"date":"2005-12-14","index":4905,"close":49.22,"high":49.45,"low":48.52,"open":48.52,"volume":2503300},{"timestamp":1134657000,"date":"2005-12-15","index":4906,"close":49.51,"high":49.76,"low":49.01,"open":49.41,"volume":2958500},{"timestamp":1134743400,"date":"2005-12-16","index":4907,"close":48.75,"high":49.81,"low":48.65,"open":49.66,"volume":4918500},{"timestamp":1135002600,"date":"2005-12-19","index":4908,"close":48.66,"high":49.02,"low":48.45,"open":48.98,"volume":2847800},{"timestamp":1135089000,"date":"2005-12-20","index":4909,"close":49.22,"high":49.5,"low":48.4,"open":48.57,"volume":2163200},{"timestamp":1135175400,"date":"2005-12-21","index":4910,"close":49.81,"high":49.97,"low":49.16,"open":49.49,"volume":2434500},{"timestamp":1135261800,"date":"2005-12-22","index":4911,"close":49.84,"high":49.9,"low":49.42,"open":49.9,"volume":1661600},{"timestamp":1135348200,"date":"2005-12-23","index":4912,"close":49.98,"high":50.42,"low":49.88,"open":49.98,"volume":1485800}]},{"date":"2005-09-01","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1124371800,"date":"2005-08-18","index":4823,"close":43.98,"high":44.26,"low":43.22,"open":43.45,"volume":3368300},{"timestamp":1124458200,"date":"2005-08-19","index":4824,"close":44.26,"high":44.57,"low":43.89,"open":44,"volume":4126200},{"timestamp":1124717400,"date":"2005-08-22","index":4825,"close":44.23,"high":44.45,"low":43.79,"open":44.26,"volume":2720900},{"timestamp":1124803800,"date":"2005-08-23","index":4826,"close":43.65,"high":44.36,"low":43.46,"open":44.32,"volume":3324900},{"timestamp":1124890200,"date":"2005-08-24","index":4827,"close":43.33,"high":44.06,"low":43.29,"open":43.42,"volume":2710100},{"timestamp":1124976600,"date":"2005-08-25","index":4828,"close":43.41,"high":43.77,"low":43.3,"open":43.63,"volume":2485100},{"timestamp":1125063000,"date":"2005-08-26","index":4829,"close":43.12,"high":43.55,"low":43.01,"open":43.46,"volume":2091600},{"timestamp":1125322200,"date":"2005-08-29","index":4830,"close":43.41,"high":43.75,"low":42.39,"open":42.5,"volume":2316400},{"timestamp":1125408600,"date":"2005-08-30","index":4831,"close":43.04,"high":43.27,"low":42.51,"open":43.1,"volume":4815400},{"timestamp":1125495000,"date":"2005-08-31","index":4832,"close":43.4,"high":43.48,"low":42.61,"open":43.06,"volume":4429000},{"timestamp":1125581400,"date":"2005-09-01","index":4833,"close":43.18,"high":44.18,"low":42.93,"open":43.76,"volume":4825500}],"post":[{"timestamp":1125667800,"date":"2005-09-02","index":4834,"close":43.16,"high":43.5,"low":42.91,"open":43.25,"volume":1915300},{"timestamp":1126013400,"date":"2005-09-06","index":4835,"close":43.2,"high":43.54,"low":42.85,"open":43.17,"volume":3968800},{"timestamp":1126099800,"date":"2005-09-07","index":4836,"close":43.31,"high":43.5,"low":43.05,"open":43.17,"volume":2408700},{"timestamp":1126186200,"date":"2005-09-08","index":4837,"close":43.04,"high":43.28,"low":42.84,"open":43.1,"volume":1988100},{"timestamp":1126272600,"date":"2005-09-09","index":4838,"close":43.04,"high":43.35,"low":42.9,"open":43.11,"volume":1388400},{"timestamp":1126531800,"date":"2005-09-12","index":4839,"close":43.92,"high":44,"low":42.96,"open":43.09,"volume":2085600},{"timestamp":1126618200,"date":"2005-09-13","index":4840,"close":43.53,"high":44,"low":43.32,"open":43.76,"volume":2622000},{"timestamp":1126704600,"date":"2005-09-14","index":4841,"close":43.16,"high":43.92,"low":43.08,"open":43.74,"volume":2049200},{"timestamp":1126791000,"date":"2005-09-15","index":4842,"close":42.94,"high":43.47,"low":42.91,"open":43.39,"volume":2568100},{"timestamp":1126877400,"date":"2005-09-16","index":4843,"close":43.19,"high":43.28,"low":42.78,"open":42.9,"volume":4960300},{"timestamp":1127136600,"date":"2005-09-19","index":4844,"close":42.25,"high":43.25,"low":42.05,"open":42.96,"volume":2985000}]},{"date":"2005-05-26","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1115904600,"date":"2005-05-12","index":4755,"close":42.47,"high":42.85,"low":42.1,"open":42.58,"volume":4004000},{"timestamp":1115991000,"date":"2005-05-13","index":4756,"close":42.04,"high":42.81,"low":41.58,"open":42.81,"volume":2526000},{"timestamp":1116250200,"date":"2005-05-16","index":4757,"close":43.25,"high":43.25,"low":41.66,"open":42.18,"volume":3011900},{"timestamp":1116336600,"date":"2005-05-17","index":4758,"close":43.8,"high":43.88,"low":42.9,"open":43.21,"volume":3796800},{"timestamp":1116423000,"date":"2005-05-18","index":4759,"close":44.89,"high":45.08,"low":43.81,"open":43.9,"volume":3464800},{"timestamp":1116509400,"date":"2005-05-19","index":4760,"close":44.95,"high":45.35,"low":44.53,"open":45.03,"volume":2406700},{"timestamp":1116595800,"date":"2005-05-20","index":4761,"close":44.96,"high":45.33,"low":44.53,"open":45.1,"volume":1625000},{"timestamp":1116855000,"date":"2005-05-23","index":4762,"close":44.51,"high":45.09,"low":44.34,"open":45.06,"volume":3278700},{"timestamp":1116941400,"date":"2005-05-24","index":4763,"close":44.54,"high":44.78,"low":43.98,"open":44.6,"volume":3809900},{"timestamp":1117027800,"date":"2005-05-25","index":4764,"close":45.42,"high":45.52,"low":44.18,"open":44.31,"volume":3222500},{"timestamp":1117114200,"date":"2005-05-26","index":4765,"close":45.49,"high":46.36,"low":44.73,"open":46.32,"volume":9454200}],"post":[{"timestamp":1117200600,"date":"2005-05-27","index":4766,"close":45.3,"high":45.5,"low":45,"open":45.49,"volume":2199400},{"timestamp":1117546200,"date":"2005-05-31","index":4767,"close":45.38,"high":45.69,"low":45.11,"open":45.3,"volume":1960400},{"timestamp":1117632600,"date":"2005-06-01","index":4768,"close":45.56,"high":46.38,"low":45.34,"open":45.34,"volume":2936800},{"timestamp":1117719000,"date":"2005-06-02","index":4769,"close":46.62,"high":46.66,"low":45.66,"open":45.66,"volume":2822300},{"timestamp":1117805400,"date":"2005-06-03","index":4770,"close":46.12,"high":46.73,"low":45.96,"open":46.67,"volume":2225200},{"timestamp":1118064600,"date":"2005-06-06","index":4771,"close":45.78,"high":46,"low":45.17,"open":45.37,"volume":2725300},{"timestamp":1118151000,"date":"2005-06-07","index":4772,"close":45.83,"high":46.41,"low":45.49,"open":45.94,"volume":3140000},{"timestamp":1118237400,"date":"2005-06-08","index":4773,"close":45.69,"high":45.95,"low":45.42,"open":45.93,"volume":2407600},{"timestamp":1118323800,"date":"2005-06-09","index":4774,"close":45.84,"high":46.25,"low":45.25,"open":45.85,"volume":2608900},{"timestamp":1118410200,"date":"2005-06-10","index":4775,"close":45.81,"high":46.19,"low":45.55,"open":45.75,"volume":1447100},{"timestamp":1118669400,"date":"2005-06-13","index":4776,"close":45.73,"high":46.5,"low":45.56,"open":45.66,"volume":2171500}]},{"date":"2005-03-02","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1108477800,"date":"2005-02-15","index":4695,"close":47,"high":47.02,"low":46.3,"open":46.74,"volume":2079100},{"timestamp":1108564200,"date":"2005-02-16","index":4696,"close":46.94,"high":47.1,"low":46.66,"open":47,"volume":1791700},{"timestamp":1108650600,"date":"2005-02-17","index":4697,"close":46.1,"high":47.08,"low":46,"open":46.8,"volume":2179600},{"timestamp":1108737000,"date":"2005-02-18","index":4698,"close":45.8,"high":46.13,"low":45.74,"open":45.99,"volume":2028100},{"timestamp":1109082600,"date":"2005-02-22","index":4699,"close":45.4,"high":46.71,"low":45.4,"open":45.52,"volume":3505200},{"timestamp":1109169000,"date":"2005-02-23","index":4700,"close":45.65,"high":46.12,"low":45.49,"open":45.75,"volume":2810400},{"timestamp":1109255400,"date":"2005-02-24","index":4701,"close":46.54,"high":46.69,"low":45.6,"open":45.66,"volume":2348800},{"timestamp":1109341800,"date":"2005-02-25","index":4702,"close":46.57,"high":46.76,"low":46.35,"open":46.42,"volume":1525800},{"timestamp":1109601000,"date":"2005-02-28","index":4703,"close":46.59,"high":47,"low":46.18,"open":46.61,"volume":2425000},{"timestamp":1109687400,"date":"2005-03-01","index":4704,"close":46.71,"high":47.27,"low":46.61,"open":46.63,"volume":2890600},{"timestamp":1109773800,"date":"2005-03-02","index":4705,"close":45.02,"high":46.07,"low":44.31,"open":45.41,"volume":12766600}],"post":[{"timestamp":1109860200,"date":"2005-03-03","index":4706,"close":44.8,"high":45.25,"low":44.73,"open":45.1,"volume":4944200},{"timestamp":1109946600,"date":"2005-03-04","index":4707,"close":44.76,"high":45.25,"low":44.5,"open":44.76,"volume":4714100},{"timestamp":1110205800,"date":"2005-03-07","index":4708,"close":44.54,"high":45.15,"low":44.37,"open":44.92,"volume":3306200},{"timestamp":1110292200,"date":"2005-03-08","index":4709,"close":46.06,"high":46.63,"low":44.5,"open":44.8,"volume":8118000},{"timestamp":1110378600,"date":"2005-03-09","index":4710,"close":45.61,"high":46.21,"low":45.33,"open":45.94,"volume":4918800},{"timestamp":1110465000,"date":"2005-03-10","index":4711,"close":44.75,"high":45.84,"low":44.59,"open":45.76,"volume":4417300},{"timestamp":1110551400,"date":"2005-03-11","index":4712,"close":44.94,"high":45.35,"low":44.68,"open":44.94,"volume":2518300},{"timestamp":1110810600,"date":"2005-03-14","index":4713,"close":45.66,"high":45.71,"low":44.84,"open":44.9,"volume":3118700},{"timestamp":1110897000,"date":"2005-03-15","index":4714,"close":45.32,"high":45.76,"low":45.04,"open":45.72,"volume":2970400},{"timestamp":1110983400,"date":"2005-03-16","index":4715,"close":44.65,"high":45.18,"low":44.48,"open":45.05,"volume":2739500},{"timestamp":1111069800,"date":"2005-03-17","index":4716,"close":44.15,"high":44.65,"low":44.06,"open":44.5,"volume":2674900}]},{"date":"2004-12-09","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1101306600,"date":"2004-11-24","index":4639,"close":49.59,"high":49.78,"low":48.88,"open":49.75,"volume":2784100},{"timestamp":1101479400,"date":"2004-11-26","index":4640,"close":49.64,"high":49.81,"low":49.03,"open":49.26,"volume":656200},{"timestamp":1101738600,"date":"2004-11-29","index":4641,"close":49.43,"high":49.67,"low":49.15,"open":49.34,"volume":2245000},{"timestamp":1101825000,"date":"2004-11-30","index":4642,"close":48.6,"high":49.36,"low":48.45,"open":49.28,"volume":3890500},{"timestamp":1101911400,"date":"2004-12-01","index":4643,"close":49.63,"high":49.69,"low":48.78,"open":48.87,"volume":4555000},{"timestamp":1101997800,"date":"2004-12-02","index":4644,"close":49.19,"high":49.82,"low":48.41,"open":48.8,"volume":3862400},{"timestamp":1102084200,"date":"2004-12-03","index":4645,"close":47.92,"high":49.25,"low":47.91,"open":48.7,"volume":4044400},{"timestamp":1102343400,"date":"2004-12-06","index":4646,"close":48.28,"high":48.6,"low":47.48,"open":47.99,"volume":3825100},{"timestamp":1102429800,"date":"2004-12-07","index":4647,"close":48.06,"high":48.75,"low":47.82,"open":48.21,"volume":3963300},{"timestamp":1102516200,"date":"2004-12-08","index":4648,"close":48.9,"high":48.92,"low":48.02,"open":48.06,"volume":3798700},{"timestamp":1102602600,"date":"2004-12-09","index":4649,"close":48.1,"high":48.6,"low":47.05,"open":47.25,"volume":8193100}],"post":[{"timestamp":1102689000,"date":"2004-12-10","index":4650,"close":47.52,"high":48,"low":47.18,"open":47.7,"volume":4315000},{"timestamp":1102948200,"date":"2004-12-13","index":4651,"close":47.08,"high":47.86,"low":46.8,"open":47.53,"volume":3845000},{"timestamp":1103034600,"date":"2004-12-14","index":4652,"close":47.93,"high":47.98,"low":47,"open":47,"volume":3321900},{"timestamp":1103121000,"date":"2004-12-15","index":4653,"close":48.36,"high":48.5,"low":47.76,"open":47.81,"volume":3004500},{"timestamp":1103207400,"date":"2004-12-16","index":4654,"close":47.95,"high":48.46,"low":47.7,"open":48.4,"volume":2857200},{"timestamp":1103293800,"date":"2004-12-17","index":4655,"close":47.79,"high":48.23,"low":47.57,"open":47.84,"volume":3617600},{"timestamp":1103553000,"date":"2004-12-20","index":4656,"close":47.75,"high":48.2,"low":47.45,"open":47.7,"volume":2235300},{"timestamp":1103639400,"date":"2004-12-21","index":4657,"close":47.97,"high":48,"low":47.43,"open":47.71,"volume":2692100},{"timestamp":1103725800,"date":"2004-12-22","index":4658,"close":47.81,"high":48.3,"low":47.51,"open":47.58,"volume":2159300},{"timestamp":1103812200,"date":"2004-12-23","index":4659,"close":47.5,"high":48.09,"low":47.5,"open":47.68,"volume":1428500},{"timestamp":1104157800,"date":"2004-12-27","index":4660,"close":47.46,"high":48.05,"low":47.35,"open":47.78,"volume":1838900}]},{"date":"2004-10-07","estimated":0.58,"reported":0.62,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":4595,"close":40.75,"high":41.37,"low":40.75,"open":40.83,"volume":1662400},{"timestamp":1096032600,"date":"2004-09-24","index":4596,"close":41.35,"high":41.68,"low":40.58,"open":40.7,"volume":2089100},{"timestamp":1096291800,"date":"2004-09-27","index":4597,"close":41.2,"high":41.66,"low":41.11,"open":41.17,"volume":2007200},{"timestamp":1096378200,"date":"2004-09-28","index":4598,"close":41.3,"high":41.55,"low":41.14,"open":41.47,"volume":2025200},{"timestamp":1096464600,"date":"2004-09-29","index":4599,"close":41.79,"high":41.81,"low":41.15,"open":41.16,"volume":2094800},{"timestamp":1096551000,"date":"2004-09-30","index":4600,"close":41.51,"high":41.89,"low":41.29,"open":41.69,"volume":3190800},{"timestamp":1096637400,"date":"2004-10-01","index":4601,"close":42.29,"high":42.67,"low":41.48,"open":41.74,"volume":3828700},{"timestamp":1096896600,"date":"2004-10-04","index":4602,"close":43.3,"high":43.82,"low":42.3,"open":42.3,"volume":4541100},{"timestamp":1096983000,"date":"2004-10-05","index":4603,"close":43.06,"high":43.66,"low":42.91,"open":43.17,"volume":2934300},{"timestamp":1097069400,"date":"2004-10-06","index":4604,"close":42.93,"high":43.15,"low":42.24,"open":42.95,"volume":3920500},{"timestamp":1097155800,"date":"2004-10-07","index":4605,"close":44.65,"high":44.91,"low":44,"open":44.2,"volume":9228600}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":4606,"close":44.69,"high":45.44,"low":44.01,"open":44.01,"volume":6412600},{"timestamp":1097501400,"date":"2004-10-11","index":4607,"close":44.9,"high":45,"low":44.14,"open":44.5,"volume":3136100},{"timestamp":1097587800,"date":"2004-10-12","index":4608,"close":45.33,"high":45.42,"low":44.39,"open":44.64,"volume":4537800},{"timestamp":1097674200,"date":"2004-10-13","index":4609,"close":45.42,"high":45.78,"low":44.95,"open":45.06,"volume":3715300},{"timestamp":1097760600,"date":"2004-10-14","index":4610,"close":45.41,"high":45.99,"low":45.1,"open":45.4,"volume":4550200},{"timestamp":1097847000,"date":"2004-10-15","index":4611,"close":45.6,"high":45.98,"low":45.16,"open":45.48,"volume":3748100},{"timestamp":1098106200,"date":"2004-10-18","index":4612,"close":46.13,"high":46.13,"low":45.24,"open":45.6,"volume":3340100},{"timestamp":1098192600,"date":"2004-10-19","index":4613,"close":46.21,"high":46.45,"low":45.82,"open":45.86,"volume":4710100},{"timestamp":1098279000,"date":"2004-10-20","index":4614,"close":46.46,"high":46.5,"low":45.71,"open":45.88,"volume":3270100},{"timestamp":1098365400,"date":"2004-10-21","index":4615,"close":46.52,"high":46.57,"low":45.86,"open":46.33,"volume":5510600},{"timestamp":1098451800,"date":"2004-10-22","index":4616,"close":45.73,"high":46.75,"low":45.7,"open":46.61,"volume":3731900}]},{"date":"2004-06-17","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4517,"close":38.78,"high":38.99,"low":38.16,"open":38.4,"volume":3463100},{"timestamp":1086269400,"date":"2004-06-03","index":4518,"close":39.25,"high":39.86,"low":38.8,"open":39.25,"volume":5426500},{"timestamp":1086355800,"date":"2004-06-04","index":4519,"close":39.05,"high":39.84,"low":38.46,"open":39.51,"volume":3710300},{"timestamp":1086615000,"date":"2004-06-07","index":4520,"close":39.34,"high":39.5,"low":38.29,"open":38.65,"volume":3849900},{"timestamp":1086701400,"date":"2004-06-08","index":4521,"close":40.05,"high":40.13,"low":39.17,"open":39.31,"volume":5493300},{"timestamp":1086787800,"date":"2004-06-09","index":4522,"close":40.68,"high":40.83,"low":39.66,"open":39.74,"volume":6895100},{"timestamp":1086874200,"date":"2004-06-10","index":4523,"close":41.62,"high":41.77,"low":40.84,"open":41.2,"volume":6661500},{"timestamp":1087219800,"date":"2004-06-14","index":4524,"close":40.96,"high":41.37,"low":40.44,"open":41.13,"volume":3219800},{"timestamp":1087306200,"date":"2004-06-15","index":4525,"close":41.47,"high":41.8,"low":41.05,"open":41.25,"volume":2777400},{"timestamp":1087392600,"date":"2004-06-16","index":4526,"close":41.56,"high":41.67,"low":41.33,"open":41.41,"volume":2339700},{"timestamp":1087479000,"date":"2004-06-17","index":4527,"close":41.6,"high":41.67,"low":41.01,"open":41.51,"volume":2389100}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4528,"close":42.02,"high":42.19,"low":41.39,"open":41.65,"volume":3153300},{"timestamp":1087824600,"date":"2004-06-21","index":4529,"close":41.82,"high":42.1,"low":41.67,"open":42.02,"volume":2467200},{"timestamp":1087911000,"date":"2004-06-22","index":4530,"close":42.14,"high":42.3,"low":41.41,"open":41.78,"volume":4223400},{"timestamp":1087997400,"date":"2004-06-23","index":4531,"close":42.89,"high":43,"low":41.88,"open":41.9,"volume":3783200},{"timestamp":1088083800,"date":"2004-06-24","index":4532,"close":42.51,"high":42.98,"low":42.31,"open":42.72,"volume":3250500},{"timestamp":1088170200,"date":"2004-06-25","index":4533,"close":41.82,"high":42.6,"low":40.58,"open":42.48,"volume":3711300},{"timestamp":1088429400,"date":"2004-06-28","index":4534,"close":41.93,"high":42.45,"low":41.62,"open":41.8,"volume":3151000},{"timestamp":1088515800,"date":"2004-06-29","index":4535,"close":41,"high":41.88,"low":40.66,"open":41.72,"volume":5007800},{"timestamp":1088602200,"date":"2004-06-30","index":4536,"close":41.18,"high":41.6,"low":40.55,"open":41.02,"volume":4421800},{"timestamp":1088688600,"date":"2004-07-01","index":4537,"close":40.87,"high":41.4,"low":40.71,"open":41.3,"volume":4025800},{"timestamp":1088775000,"date":"2004-07-02","index":4538,"close":40.68,"high":41.2,"low":40.36,"open":40.86,"volume":3170200}]},{"date":"2004-03-03","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1077114600,"date":"2004-02-18","index":4444,"close":37.83,"high":38,"low":37.52,"open":37.68,"volume":1844400},{"timestamp":1077201000,"date":"2004-02-19","index":4445,"close":37.48,"high":38.26,"low":37.47,"open":38,"volume":2431400},{"timestamp":1077287400,"date":"2004-02-20","index":4446,"close":38.18,"high":38.5,"low":37.51,"open":37.8,"volume":2712200},{"timestamp":1077546600,"date":"2004-02-23","index":4447,"close":38.15,"high":38.66,"low":37.83,"open":38,"volume":2849200},{"timestamp":1077633000,"date":"2004-02-24","index":4448,"close":38.45,"high":38.79,"low":37.97,"open":37.98,"volume":3059300},{"timestamp":1077719400,"date":"2004-02-25","index":4449,"close":38.69,"high":38.93,"low":38.11,"open":38.29,"volume":2755000},{"timestamp":1077805800,"date":"2004-02-26","index":4450,"close":38.6,"high":39,"low":38.36,"open":38.66,"volume":3116500},{"timestamp":1077892200,"date":"2004-02-27","index":4451,"close":38.86,"high":39.13,"low":38.1,"open":38.26,"volume":6118700},{"timestamp":1078151400,"date":"2004-03-01","index":4452,"close":39.94,"high":40,"low":38.95,"open":39.18,"volume":4552100},{"timestamp":1078237800,"date":"2004-03-02","index":4453,"close":39.71,"high":40.42,"low":39.06,"open":40.25,"volume":4672800},{"timestamp":1078324200,"date":"2004-03-03","index":4454,"close":38.31,"high":39.25,"low":37.8,"open":38.72,"volume":10196700}],"post":[{"timestamp":1078410600,"date":"2004-03-04","index":4455,"close":38.64,"high":38.89,"low":37.81,"open":37.97,"volume":5321400},{"timestamp":1078497000,"date":"2004-03-05","index":4456,"close":38.15,"high":38.37,"low":37.79,"open":37.95,"volume":4390700},{"timestamp":1078756200,"date":"2004-03-08","index":4457,"close":37.79,"high":38.26,"low":37.71,"open":38.1,"volume":3024700},{"timestamp":1078842600,"date":"2004-03-09","index":4458,"close":37.56,"high":37.85,"low":37.25,"open":37.84,"volume":3775800},{"timestamp":1078929000,"date":"2004-03-10","index":4459,"close":37.47,"high":38.19,"low":37.37,"open":37.48,"volume":3617200},{"timestamp":1079015400,"date":"2004-03-11","index":4460,"close":37.63,"high":38.33,"low":37.25,"open":37.35,"volume":3962500},{"timestamp":1079101800,"date":"2004-03-12","index":4461,"close":38.3,"high":38.35,"low":37.5,"open":37.68,"volume":2374500},{"timestamp":1079361000,"date":"2004-03-15","index":4462,"close":37.42,"high":38.16,"low":37.3,"open":38.13,"volume":3107400},{"timestamp":1079447400,"date":"2004-03-16","index":4463,"close":37.04,"high":37.8,"low":36.76,"open":37.77,"volume":3853200},{"timestamp":1079533800,"date":"2004-03-17","index":4464,"close":37.31,"high":37.5,"low":36.94,"open":37.38,"volume":2834300},{"timestamp":1079620200,"date":"2004-03-18","index":4465,"close":37.38,"high":37.55,"low":37.05,"open":37.27,"volume":3905400}]},{"date":"2003-12-09","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1069684200,"date":"2003-11-24","index":4387,"close":35.15,"high":35.26,"low":34.27,"open":34.48,"volume":4087200},{"timestamp":1069770600,"date":"2003-11-25","index":4388,"close":35.4,"high":35.75,"low":34.89,"open":35.1,"volume":3093000},{"timestamp":1069857000,"date":"2003-11-26","index":4389,"close":35.41,"high":35.7,"low":35.02,"open":35.49,"volume":3756400},{"timestamp":1070029800,"date":"2003-11-28","index":4390,"close":35.82,"high":35.95,"low":35.11,"open":35.23,"volume":1360300},{"timestamp":1070289000,"date":"2003-12-01","index":4391,"close":36.6,"high":36.62,"low":35.77,"open":35.95,"volume":4448300},{"timestamp":1070375400,"date":"2003-12-02","index":4392,"close":36.03,"high":36.64,"low":35.97,"open":36.63,"volume":2879600},{"timestamp":1070461800,"date":"2003-12-03","index":4393,"close":35.8,"high":36.5,"low":35.44,"open":36.29,"volume":5547300},{"timestamp":1070548200,"date":"2003-12-04","index":4394,"close":36.17,"high":36.38,"low":35.51,"open":36.19,"volume":7526200},{"timestamp":1070634600,"date":"2003-12-05","index":4395,"close":35.82,"high":36.27,"low":35.53,"open":35.8,"volume":4462400},{"timestamp":1070893800,"date":"2003-12-08","index":4396,"close":36.14,"high":36.2,"low":35.5,"open":35.77,"volume":4630300},{"timestamp":1070980200,"date":"2003-12-09","index":4397,"close":36,"high":36.75,"low":35.13,"open":36.05,"volume":12135600}],"post":[{"timestamp":1071066600,"date":"2003-12-10","index":4398,"close":36.1,"high":36.55,"low":35.6,"open":36.48,"volume":4964400},{"timestamp":1071153000,"date":"2003-12-11","index":4399,"close":36.14,"high":36.49,"low":36.03,"open":36.04,"volume":4025500},{"timestamp":1071239400,"date":"2003-12-12","index":4400,"close":35.91,"high":36.41,"low":35.3,"open":36.41,"volume":4546200},{"timestamp":1071498600,"date":"2003-12-15","index":4401,"close":35.43,"high":36.48,"low":35.35,"open":36.2,"volume":4835900},{"timestamp":1071585000,"date":"2003-12-16","index":4402,"close":35.87,"high":35.95,"low":35.2,"open":35.76,"volume":3534900},{"timestamp":1071671400,"date":"2003-12-17","index":4403,"close":35.99,"high":36.14,"low":35.69,"open":35.95,"volume":4576200},{"timestamp":1071757800,"date":"2003-12-18","index":4404,"close":36.52,"high":36.55,"low":36,"open":36.05,"volume":3338700},{"timestamp":1071844200,"date":"2003-12-19","index":4405,"close":36.59,"high":36.85,"low":36.3,"open":36.75,"volume":3740900},{"timestamp":1072103400,"date":"2003-12-22","index":4406,"close":35.84,"high":36.67,"low":35.79,"open":36.65,"volume":4313500},{"timestamp":1072189800,"date":"2003-12-23","index":4407,"close":36.25,"high":36.35,"low":35.75,"open":35.97,"volume":2452300},{"timestamp":1072276200,"date":"2003-12-24","index":4408,"close":36.06,"high":36.23,"low":35.89,"open":36.09,"volume":843700}]},{"date":"2003-10-08","estimated":0.47,"reported":0.51,"pre":[{"timestamp":1064410200,"date":"2003-09-24","index":4344,"close":32,"high":32.81,"low":31.82,"open":32.75,"volume":5012200},{"timestamp":1064496600,"date":"2003-09-25","index":4345,"close":31.8,"high":32.35,"low":31.71,"open":31.99,"volume":3565900},{"timestamp":1064583000,"date":"2003-09-26","index":4346,"close":31.2,"high":31.65,"low":31.13,"open":31.56,"volume":4279100},{"timestamp":1064842200,"date":"2003-09-29","index":4347,"close":31.36,"high":31.81,"low":30.96,"open":31.15,"volume":5000700},{"timestamp":1064928600,"date":"2003-09-30","index":4348,"close":31.15,"high":31.39,"low":30.77,"open":31.2,"volume":3836800},{"timestamp":1065015000,"date":"2003-10-01","index":4349,"close":32.3,"high":32.35,"low":31.1,"open":31.15,"volume":4631800},{"timestamp":1065101400,"date":"2003-10-02","index":4350,"close":31.94,"high":32.37,"low":31.56,"open":32.25,"volume":4434100},{"timestamp":1065187800,"date":"2003-10-03","index":4351,"close":32.26,"high":32.78,"low":32.18,"open":32.5,"volume":4766800},{"timestamp":1065447000,"date":"2003-10-06","index":4352,"close":33.04,"high":33.05,"low":32.2,"open":32.4,"volume":3781800},{"timestamp":1065533400,"date":"2003-10-07","index":4353,"close":33.34,"high":33.53,"low":32.45,"open":32.73,"volume":5210000},{"timestamp":1065619800,"date":"2003-10-08","index":4354,"close":32.93,"high":34.3,"low":32.41,"open":34.15,"volume":13904900}],"post":[{"timestamp":1065706200,"date":"2003-10-09","index":4355,"close":32.99,"high":33.59,"low":32.82,"open":33.4,"volume":5425100},{"timestamp":1065792600,"date":"2003-10-10","index":4356,"close":32.87,"high":33.32,"low":32.86,"open":33.05,"volume":3702200},{"timestamp":1066051800,"date":"2003-10-13","index":4357,"close":33.35,"high":33.44,"low":32.96,"open":33,"volume":2999900},{"timestamp":1066138200,"date":"2003-10-14","index":4358,"close":33.47,"high":33.59,"low":32.86,"open":32.89,"volume":3078500},{"timestamp":1066224600,"date":"2003-10-15","index":4359,"close":33.64,"high":33.91,"low":33.17,"open":33.61,"volume":3568600},{"timestamp":1066311000,"date":"2003-10-16","index":4360,"close":33.78,"high":34.37,"low":33.76,"open":33.84,"volume":3261200},{"timestamp":1066397400,"date":"2003-10-17","index":4361,"close":33.31,"high":34.29,"low":33.3,"open":33.77,"volume":2629900},{"timestamp":1066656600,"date":"2003-10-20","index":4362,"close":33.45,"high":33.5,"low":32.91,"open":33.34,"volume":2634000},{"timestamp":1066743000,"date":"2003-10-21","index":4363,"close":33.91,"high":34.1,"low":33.33,"open":33.48,"volume":3726600},{"timestamp":1066829400,"date":"2003-10-22","index":4364,"close":33.88,"high":34.15,"low":33.5,"open":33.85,"volume":3369400},{"timestamp":1066915800,"date":"2003-10-23","index":4365,"close":34.06,"high":34.25,"low":33.66,"open":33.8,"volume":2863300}]},{"date":"2003-05-28","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1052832600,"date":"2003-05-13","index":4251,"close":36.2,"high":36.59,"low":35.91,"open":36.2,"volume":4133500},{"timestamp":1052919000,"date":"2003-05-14","index":4252,"close":35.91,"high":36.46,"low":35.7,"open":36,"volume":3179300},{"timestamp":1053005400,"date":"2003-05-15","index":4253,"close":35.39,"high":36.02,"low":34.84,"open":35.82,"volume":4917700},{"timestamp":1053091800,"date":"2003-05-16","index":4254,"close":35.52,"high":35.62,"low":35.1,"open":35.3,"volume":3642900},{"timestamp":1053351000,"date":"2003-05-19","index":4255,"close":34.2,"high":35.27,"low":34.09,"open":35.27,"volume":3977200},{"timestamp":1053437400,"date":"2003-05-20","index":4256,"close":34.14,"high":34.43,"low":33.82,"open":34.11,"volume":4135200},{"timestamp":1053523800,"date":"2003-05-21","index":4257,"close":34.62,"high":34.63,"low":33.97,"open":34.19,"volume":4222500},{"timestamp":1053610200,"date":"2003-05-22","index":4258,"close":35.15,"high":35.26,"low":34.24,"open":34.43,"volume":3152200},{"timestamp":1053696600,"date":"2003-05-23","index":4259,"close":34.77,"high":35.14,"low":34.64,"open":35.11,"volume":3130100},{"timestamp":1054042200,"date":"2003-05-27","index":4260,"close":35.92,"high":35.99,"low":34.35,"open":34.71,"volume":5276800},{"timestamp":1054128600,"date":"2003-05-28","index":4261,"close":37.35,"high":39.02,"low":36.41,"open":37.25,"volume":16660700}],"post":[{"timestamp":1054215000,"date":"2003-05-29","index":4262,"close":36.63,"high":37.59,"low":36.23,"open":36.93,"volume":9019600},{"timestamp":1054301400,"date":"2003-05-30","index":4263,"close":37.25,"high":37.26,"low":36.34,"open":36.34,"volume":4893300},{"timestamp":1054560600,"date":"2003-06-02","index":4264,"close":37.33,"high":37.98,"low":36.86,"open":37.27,"volume":3749600},{"timestamp":1054647000,"date":"2003-06-03","index":4265,"close":37.36,"high":37.62,"low":36.85,"open":37.1,"volume":3039900},{"timestamp":1054733400,"date":"2003-06-04","index":4266,"close":37.43,"high":37.79,"low":37.08,"open":37.3,"volume":5826800},{"timestamp":1054819800,"date":"2003-06-05","index":4267,"close":36.93,"high":37.79,"low":36.32,"open":36.8,"volume":6604300},{"timestamp":1054906200,"date":"2003-06-06","index":4268,"close":35.3,"high":37,"low":35.11,"open":36.97,"volume":9230900},{"timestamp":1055165400,"date":"2003-06-09","index":4269,"close":34.99,"high":35.19,"low":34.74,"open":35.16,"volume":4465200},{"timestamp":1055251800,"date":"2003-06-10","index":4270,"close":35,"high":35.39,"low":34.8,"open":34.88,"volume":3769000},{"timestamp":1055338200,"date":"2003-06-11","index":4271,"close":35.28,"high":35.41,"low":34.75,"open":35.2,"volume":3886400},{"timestamp":1055424600,"date":"2003-06-12","index":4272,"close":35.55,"high":35.69,"low":34.96,"open":35.34,"volume":4502700}]},{"date":"2003-03-05","estimated":0.43,"reported":0.39,"pre":[{"timestamp":1045665000,"date":"2003-02-19","index":4193,"close":29.37,"high":30,"low":28.94,"open":29.63,"volume":2315400},{"timestamp":1045751400,"date":"2003-02-20","index":4194,"close":29.17,"high":29.56,"low":28.91,"open":29.53,"volume":2570900},{"timestamp":1045837800,"date":"2003-02-21","index":4195,"close":30,"high":30.01,"low":29.29,"open":29.56,"volume":3349200},{"timestamp":1046097000,"date":"2003-02-24","index":4196,"close":29.5,"high":30.06,"low":29.41,"open":29.99,"volume":3552900},{"timestamp":1046183400,"date":"2003-02-25","index":4197,"close":30.04,"high":30.05,"low":29.01,"open":29.3,"volume":3629100},{"timestamp":1046269800,"date":"2003-02-26","index":4198,"close":30,"high":30.2,"low":29.65,"open":29.84,"volume":4298300},{"timestamp":1046356200,"date":"2003-02-27","index":4199,"close":30.4,"high":30.57,"low":29.95,"open":30.15,"volume":2730300},{"timestamp":1046442600,"date":"2003-02-28","index":4200,"close":30.52,"high":30.77,"low":30.25,"open":30.5,"volume":3161200},{"timestamp":1046701800,"date":"2003-03-03","index":4201,"close":30.53,"high":30.88,"low":30.31,"open":30.68,"volume":3162700},{"timestamp":1046788200,"date":"2003-03-04","index":4202,"close":29.3,"high":30.25,"low":29.15,"open":29.81,"volume":6144900},{"timestamp":1046874600,"date":"2003-03-05","index":4203,"close":28.75,"high":28.85,"low":27,"open":27.8,"volume":21138800}],"post":[{"timestamp":1046961000,"date":"2003-03-06","index":4204,"close":28.75,"high":28.94,"low":27.71,"open":28.11,"volume":9385100},{"timestamp":1047047400,"date":"2003-03-07","index":4205,"close":29.15,"high":29.25,"low":28.27,"open":28.36,"volume":4909400},{"timestamp":1047306600,"date":"2003-03-10","index":4206,"close":28.36,"high":28.96,"low":28.17,"open":28.73,"volume":3475200},{"timestamp":1047393000,"date":"2003-03-11","index":4207,"close":28.08,"high":28.78,"low":28.01,"open":28.54,"volume":3623700},{"timestamp":1047479400,"date":"2003-03-12","index":4208,"close":28.57,"high":28.64,"low":27.92,"open":27.96,"volume":3845100},{"timestamp":1047565800,"date":"2003-03-13","index":4209,"close":29.99,"high":30,"low":29,"open":29.43,"volume":5622400},{"timestamp":1047652200,"date":"2003-03-14","index":4210,"close":29.59,"high":30,"low":29.36,"open":29.94,"volume":4234700},{"timestamp":1047911400,"date":"2003-03-17","index":4211,"close":30.9,"high":30.92,"low":29.35,"open":29.4,"volume":5578400},{"timestamp":1047997800,"date":"2003-03-18","index":4212,"close":30.99,"high":31.07,"low":30.49,"open":30.64,"volume":4342900},{"timestamp":1048084200,"date":"2003-03-19","index":4213,"close":31.08,"high":31.23,"low":30.31,"open":31.11,"volume":4292700},{"timestamp":1048170600,"date":"2003-03-20","index":4214,"close":30.77,"high":31.09,"low":30.09,"open":30.85,"volume":4544100}]},{"date":"2002-12-12","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1038407400,"date":"2002-11-27","index":4138,"close":32.02,"high":32.16,"low":31.37,"open":31.42,"volume":5539600},{"timestamp":1038580200,"date":"2002-11-29","index":4139,"close":32.3,"high":32.59,"low":32,"open":32.2,"volume":2249000},{"timestamp":1038839400,"date":"2002-12-02","index":4140,"close":32.6,"high":34.43,"low":32.3,"open":33.03,"volume":6114900},{"timestamp":1038925800,"date":"2002-12-03","index":4141,"close":32.9,"high":33.03,"low":32.25,"open":32.65,"volume":5538100},{"timestamp":1039012200,"date":"2002-12-04","index":4142,"close":32.25,"high":32.95,"low":32.15,"open":32.74,"volume":5315700},{"timestamp":1039098600,"date":"2002-12-05","index":4143,"close":31.1,"high":31.9,"low":30.65,"open":31.85,"volume":8151800},{"timestamp":1039185000,"date":"2002-12-06","index":4144,"close":30.44,"high":31,"low":30.22,"open":30.56,"volume":6247400},{"timestamp":1039444200,"date":"2002-12-09","index":4145,"close":29.49,"high":30.43,"low":29.35,"open":30.37,"volume":7366900},{"timestamp":1039530600,"date":"2002-12-10","index":4146,"close":29.32,"high":29.94,"low":29.08,"open":29.62,"volume":7031900},{"timestamp":1039617000,"date":"2002-12-11","index":4147,"close":28.48,"high":29.25,"low":28.35,"open":29.2,"volume":11694400},{"timestamp":1039703400,"date":"2002-12-12","index":4148,"close":29.56,"high":29.7,"low":28.21,"open":29.31,"volume":18744800}],"post":[{"timestamp":1039789800,"date":"2002-12-13","index":4149,"close":28.52,"high":29.44,"low":28.22,"open":29.3,"volume":7609900},{"timestamp":1040049000,"date":"2002-12-16","index":4150,"close":28.68,"high":28.99,"low":28.29,"open":28.55,"volume":8149700},{"timestamp":1040135400,"date":"2002-12-17","index":4151,"close":27.71,"high":28.61,"low":27.57,"open":28.6,"volume":9248800},{"timestamp":1040221800,"date":"2002-12-18","index":4152,"close":27.52,"high":27.96,"low":27.26,"open":27.69,"volume":13631300},{"timestamp":1040308200,"date":"2002-12-19","index":4153,"close":27.58,"high":28.2,"low":27.2,"open":27.25,"volume":6990900},{"timestamp":1040394600,"date":"2002-12-20","index":4154,"close":27.88,"high":28.23,"low":27.22,"open":27.7,"volume":6706900},{"timestamp":1040653800,"date":"2002-12-23","index":4155,"close":27.39,"high":28,"low":27.09,"open":27.95,"volume":5193200},{"timestamp":1040740200,"date":"2002-12-24","index":4156,"close":27.24,"high":27.53,"low":27.13,"open":27.34,"volume":3230200},{"timestamp":1040913000,"date":"2002-12-26","index":4157,"close":27.65,"high":28.08,"low":27.17,"open":27.22,"volume":4150300},{"timestamp":1040999400,"date":"2002-12-27","index":4158,"close":27.39,"high":27.79,"low":27.35,"open":27.59,"volume":2777600},{"timestamp":1041258600,"date":"2002-12-30","index":4159,"close":28.02,"high":28.3,"low":27.27,"open":27.3,"volume":4456400}]},{"date":"2002-10-10","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1033047000,"date":"2002-09-26","index":4094,"close":35.13,"high":35.2,"low":34,"open":34.25,"volume":5703600},{"timestamp":1033133400,"date":"2002-09-27","index":4095,"close":33.92,"high":35.43,"low":33.81,"open":34.89,"volume":4503900},{"timestamp":1033392600,"date":"2002-09-30","index":4096,"close":32.37,"high":33.2,"low":31.99,"open":33.06,"volume":6219100},{"timestamp":1033479000,"date":"2002-10-01","index":4097,"close":33.2,"high":33.2,"low":31.1,"open":32.45,"volume":7287300},{"timestamp":1033565400,"date":"2002-10-02","index":4098,"close":31.62,"high":33.09,"low":31.22,"open":33,"volume":5824200},{"timestamp":1033651800,"date":"2002-10-03","index":4099,"close":30.89,"high":32.16,"low":30.82,"open":31.45,"volume":6168300},{"timestamp":1033738200,"date":"2002-10-04","index":4100,"close":31.27,"high":31.89,"low":30.18,"open":31.5,"volume":6763700},{"timestamp":1033997400,"date":"2002-10-07","index":4101,"close":29.18,"high":31.48,"low":28.81,"open":31,"volume":9250800},{"timestamp":1034083800,"date":"2002-10-08","index":4102,"close":31.58,"high":32.24,"low":29.89,"open":29.9,"volume":7595000},{"timestamp":1034170200,"date":"2002-10-09","index":4103,"close":30.45,"high":31.44,"low":30.05,"open":31.2,"volume":5744100},{"timestamp":1034256600,"date":"2002-10-10","index":4104,"close":32.2,"high":32.65,"low":28.75,"open":29.73,"volume":16465100}],"post":[{"timestamp":1034343000,"date":"2002-10-11","index":4105,"close":33.81,"high":33.9,"low":31.98,"open":32.61,"volume":7907100},{"timestamp":1034602200,"date":"2002-10-14","index":4106,"close":33.57,"high":33.97,"low":33.33,"open":33.5,"volume":4145400},{"timestamp":1034688600,"date":"2002-10-15","index":4107,"close":35.49,"high":35.65,"low":34.25,"open":34.62,"volume":5645900},{"timestamp":1034775000,"date":"2002-10-16","index":4108,"close":34.55,"high":35.35,"low":34.05,"open":35.15,"volume":5204600},{"timestamp":1034861400,"date":"2002-10-17","index":4109,"close":34.13,"high":35.74,"low":34.01,"open":35.41,"volume":5091300},{"timestamp":1034947800,"date":"2002-10-18","index":4110,"close":35.24,"high":35.25,"low":33.56,"open":33.74,"volume":3484500},{"timestamp":1035207000,"date":"2002-10-21","index":4111,"close":35.12,"high":35.17,"low":33.39,"open":34.6,"volume":4763600},{"timestamp":1035293400,"date":"2002-10-22","index":4112,"close":34.82,"high":35.22,"low":34.09,"open":34.36,"volume":4653200},{"timestamp":1035379800,"date":"2002-10-23","index":4113,"close":36.21,"high":36.4,"low":34.74,"open":34.74,"volume":5348600},{"timestamp":1035466200,"date":"2002-10-24","index":4114,"close":36,"high":37,"low":35.75,"open":36.39,"volume":3736300},{"timestamp":1035552600,"date":"2002-10-25","index":4115,"close":35.99,"high":36.26,"low":34.93,"open":36.16,"volume":3868700}]},{"date":"2002-05-30","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1021469400,"date":"2002-05-15","index":4001,"close":41.13,"high":41.48,"low":40.28,"open":40.6,"volume":4886000},{"timestamp":1021555800,"date":"2002-05-16","index":4002,"close":41.53,"high":41.85,"low":40.86,"open":41.07,"volume":3494800},{"timestamp":1021642200,"date":"2002-05-17","index":4003,"close":41.35,"high":41.69,"low":40.56,"open":41.14,"volume":3022100},{"timestamp":1021901400,"date":"2002-05-20","index":4004,"close":40.94,"high":41.86,"low":40.72,"open":41.32,"volume":1794100},{"timestamp":1021987800,"date":"2002-05-21","index":4005,"close":39.76,"high":41.1,"low":39.75,"open":41.1,"volume":3904300},{"timestamp":1022074200,"date":"2002-05-22","index":4006,"close":39.29,"high":40.08,"low":38.68,"open":39.75,"volume":5177500},{"timestamp":1022160600,"date":"2002-05-23","index":4007,"close":39.79,"high":39.88,"low":38.55,"open":39.45,"volume":3310200},{"timestamp":1022247000,"date":"2002-05-24","index":4008,"close":38.91,"high":40.3,"low":38.6,"open":39.62,"volume":3565700},{"timestamp":1022592600,"date":"2002-05-28","index":4009,"close":38.46,"high":39.34,"low":37.58,"open":39.14,"volume":6024000},{"timestamp":1022679000,"date":"2002-05-29","index":4010,"close":38.46,"high":39,"low":38.27,"open":38.4,"volume":3463500},{"timestamp":1022765400,"date":"2002-05-30","index":4011,"close":39.32,"high":39.48,"low":38.46,"open":38.95,"volume":6150200}],"post":[{"timestamp":1022851800,"date":"2002-05-31","index":4012,"close":39.27,"high":40.11,"low":39.12,"open":39.22,"volume":5367200},{"timestamp":1023111000,"date":"2002-06-03","index":4013,"close":38.73,"high":39.43,"low":38.53,"open":39.29,"volume":3216500},{"timestamp":1023197400,"date":"2002-06-04","index":4014,"close":38.92,"high":39.09,"low":38.3,"open":38.84,"volume":5528300},{"timestamp":1023283800,"date":"2002-06-05","index":4015,"close":39.67,"high":39.9,"low":38.91,"open":38.99,"volume":4548800},{"timestamp":1023370200,"date":"2002-06-06","index":4016,"close":39.36,"high":39.97,"low":39.05,"open":39.75,"volume":3740500},{"timestamp":1023456600,"date":"2002-06-07","index":4017,"close":39.4,"high":39.69,"low":39.16,"open":39.16,"volume":3234400},{"timestamp":1023715800,"date":"2002-06-10","index":4018,"close":40.13,"high":40.28,"low":39.36,"open":39.44,"volume":4666700},{"timestamp":1023802200,"date":"2002-06-11","index":4019,"close":39.65,"high":40.87,"low":39.47,"open":40.29,"volume":3920200},{"timestamp":1023888600,"date":"2002-06-12","index":4020,"close":40.73,"high":40.86,"low":39.55,"open":39.67,"volume":4688200},{"timestamp":1023975000,"date":"2002-06-13","index":4021,"close":39.8,"high":40.9,"low":39.68,"open":40.29,"volume":3348500},{"timestamp":1024061400,"date":"2002-06-14","index":4022,"close":39.78,"high":39.83,"low":38.5,"open":39.56,"volume":3160300}]},{"date":"2002-03-05","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1014129000,"date":"2002-02-19","index":3941,"close":45.23,"high":46.05,"low":45.06,"open":45.45,"volume":5246300},{"timestamp":1014215400,"date":"2002-02-20","index":3942,"close":45.86,"high":46.09,"low":45.3,"open":45.3,"volume":3032500},{"timestamp":1014301800,"date":"2002-02-21","index":3943,"close":45.91,"high":46.9,"low":45.75,"open":45.88,"volume":4844900},{"timestamp":1014388200,"date":"2002-02-22","index":3944,"close":45.23,"high":45.85,"low":44.06,"open":45.81,"volume":4222300},{"timestamp":1014647400,"date":"2002-02-25","index":3945,"close":44.4,"high":45.55,"low":44.24,"open":45.23,"volume":4330400},{"timestamp":1014733800,"date":"2002-02-26","index":3946,"close":43.47,"high":44.95,"low":42.81,"open":44.5,"volume":7660900},{"timestamp":1014820200,"date":"2002-02-27","index":3947,"close":42.19,"high":43.92,"low":41.9,"open":43.74,"volume":5644500},{"timestamp":1014906600,"date":"2002-02-28","index":3948,"close":41.26,"high":43.15,"low":41.25,"open":42.39,"volume":8111200},{"timestamp":1014993000,"date":"2002-03-01","index":3949,"close":40.9,"high":41.47,"low":39.37,"open":41.32,"volume":11850400},{"timestamp":1015252200,"date":"2002-03-04","index":3950,"close":40.99,"high":41.29,"low":39.75,"open":41.21,"volume":11727200},{"timestamp":1015338600,"date":"2002-03-05","index":3951,"close":39.04,"high":42.5,"low":38.29,"open":41.45,"volume":22950300}],"post":[{"timestamp":1015425000,"date":"2002-03-06","index":3952,"close":38.92,"high":39.6,"low":38.3,"open":39.09,"volume":12183300},{"timestamp":1015511400,"date":"2002-03-07","index":3953,"close":39.88,"high":40.78,"low":39.05,"open":39.31,"volume":10132300},{"timestamp":1015597800,"date":"2002-03-08","index":3954,"close":39.91,"high":41.14,"low":39.81,"open":40.53,"volume":7193400},{"timestamp":1015857000,"date":"2002-03-11","index":3955,"close":40.77,"high":41,"low":39.75,"open":40.2,"volume":4023300},{"timestamp":1015943400,"date":"2002-03-12","index":3956,"close":41.45,"high":41.54,"low":40.25,"open":40.83,"volume":5160200},{"timestamp":1016029800,"date":"2002-03-13","index":3957,"close":41.92,"high":42.55,"low":41.05,"open":41.36,"volume":6106600},{"timestamp":1016116200,"date":"2002-03-14","index":3958,"close":41.32,"high":42,"low":41.13,"open":41.78,"volume":4384200},{"timestamp":1016202600,"date":"2002-03-15","index":3959,"close":42.15,"high":42.41,"low":41.38,"open":41.7,"volume":5008600},{"timestamp":1016461800,"date":"2002-03-18","index":3960,"close":42.21,"high":42.5,"low":41.67,"open":42.45,"volume":5373800},{"timestamp":1016548200,"date":"2002-03-19","index":3961,"close":42.26,"high":42.69,"low":42.14,"open":42.32,"volume":3021300},{"timestamp":1016634600,"date":"2002-03-20","index":3962,"close":41.77,"high":42.14,"low":41.59,"open":42.07,"volume":3291300}]},{"date":"2001-12-13","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3887,"close":41.26,"high":41.6,"low":40.63,"open":41.03,"volume":2887600},{"timestamp":1007130600,"date":"2001-11-30","index":3888,"close":40.88,"high":41.87,"low":40.6,"open":41.15,"volume":4139100},{"timestamp":1007389800,"date":"2001-12-03","index":3889,"close":40.22,"high":41.35,"low":40.08,"open":40.65,"volume":2271300},{"timestamp":1007476200,"date":"2001-12-04","index":3890,"close":40.98,"high":41,"low":40.36,"open":40.52,"volume":2657700},{"timestamp":1007562600,"date":"2001-12-05","index":3891,"close":43.48,"high":43.5,"low":41.33,"open":41.33,"volume":4336900},{"timestamp":1007649000,"date":"2001-12-06","index":3892,"close":42.47,"high":43.12,"low":41.61,"open":43.12,"volume":5051400},{"timestamp":1007735400,"date":"2001-12-07","index":3893,"close":43.08,"high":43.3,"low":42.3,"open":42.49,"volume":3488600},{"timestamp":1007994600,"date":"2001-12-10","index":3894,"close":42.39,"high":43.14,"low":42.21,"open":42.99,"volume":3851500},{"timestamp":1008081000,"date":"2001-12-11","index":3895,"close":41.33,"high":42.6,"low":41.2,"open":42.56,"volume":2831300},{"timestamp":1008167400,"date":"2001-12-12","index":3896,"close":40.75,"high":42.2,"low":40.75,"open":41.29,"volume":5120900},{"timestamp":1008253800,"date":"2001-12-13","index":3897,"close":41.58,"high":42.25,"low":40.25,"open":40.86,"volume":6736700}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3898,"close":42.27,"high":42.45,"low":41.81,"open":41.82,"volume":4030100},{"timestamp":1008599400,"date":"2001-12-17","index":3899,"close":42.5,"high":42.66,"low":42,"open":42.31,"volume":4713100},{"timestamp":1008685800,"date":"2001-12-18","index":3900,"close":43.33,"high":43.61,"low":42.65,"open":42.66,"volume":2961100},{"timestamp":1008772200,"date":"2001-12-19","index":3901,"close":43.31,"high":43.7,"low":42.5,"open":43.36,"volume":3413800},{"timestamp":1008858600,"date":"2001-12-20","index":3902,"close":43.51,"high":44.32,"low":43.2,"open":43.3,"volume":4342500},{"timestamp":1008945000,"date":"2001-12-21","index":3903,"close":43.6,"high":44.44,"low":43.2,"open":43.51,"volume":5533100},{"timestamp":1009204200,"date":"2001-12-24","index":3904,"close":44.07,"high":44.27,"low":43.55,"open":43.55,"volume":2332500},{"timestamp":1009377000,"date":"2001-12-26","index":3905,"close":44.01,"high":44.6,"low":43.89,"open":44.16,"volume":3352700},{"timestamp":1009463400,"date":"2001-12-27","index":3906,"close":44.15,"high":44.69,"low":43.69,"open":44.05,"volume":2996300},{"timestamp":1009549800,"date":"2001-12-28","index":3907,"close":45.19,"high":45.37,"low":44.06,"open":44.23,"volume":3745700},{"timestamp":1009809000,"date":"2001-12-31","index":3908,"close":44.38,"high":45.16,"low":44.37,"open":45.01,"volume":2926300}]},{"date":"2001-10-11","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1001597400,"date":"2001-09-27","index":3843,"close":33.66,"high":33.85,"low":32.75,"open":33.64,"volume":5084800},{"timestamp":1001683800,"date":"2001-09-28","index":3844,"close":35.56,"high":35.6,"low":33.51,"open":33.65,"volume":5827500},{"timestamp":1001943000,"date":"2001-10-01","index":3845,"close":35.25,"high":35.47,"low":34.25,"open":35.28,"volume":4274100},{"timestamp":1002029400,"date":"2001-10-02","index":3846,"close":35.49,"high":35.66,"low":34.78,"open":35.2,"volume":3266300},{"timestamp":1002115800,"date":"2001-10-03","index":3847,"close":36.42,"high":36.74,"low":35.07,"open":35.35,"volume":4955600},{"timestamp":1002202200,"date":"2001-10-04","index":3848,"close":35.22,"high":36.7,"low":35.04,"open":36.58,"volume":4253200},{"timestamp":1002288600,"date":"2001-10-05","index":3849,"close":35.37,"high":35.5,"low":34.68,"open":35.11,"volume":3541600},{"timestamp":1002547800,"date":"2001-10-08","index":3850,"close":34.04,"high":35.62,"low":33.8,"open":35.05,"volume":3126900},{"timestamp":1002634200,"date":"2001-10-09","index":3851,"close":33.54,"high":34.33,"low":33.1,"open":34.27,"volume":3020800},{"timestamp":1002720600,"date":"2001-10-10","index":3852,"close":35.75,"high":35.8,"low":33.45,"open":33.65,"volume":6525700},{"timestamp":1002807000,"date":"2001-10-11","index":3853,"close":38.24,"high":38.31,"low":37.06,"open":37.25,"volume":8790800}],"post":[{"timestamp":1002893400,"date":"2001-10-12","index":3854,"close":38.36,"high":38.6,"low":37.5,"open":37.71,"volume":6826800},{"timestamp":1003152600,"date":"2001-10-15","index":3855,"close":38.09,"high":38.5,"low":37.59,"open":37.99,"volume":2791800},{"timestamp":1003239000,"date":"2001-10-16","index":3856,"close":39.18,"high":39.3,"low":38.3,"open":38.49,"volume":3093500},{"timestamp":1003325400,"date":"2001-10-17","index":3857,"close":38.01,"high":39.75,"low":38,"open":39.31,"volume":3910900},{"timestamp":1003411800,"date":"2001-10-18","index":3858,"close":37.9,"high":37.95,"low":37.01,"open":37.94,"volume":2504500},{"timestamp":1003498200,"date":"2001-10-19","index":3859,"close":39.06,"high":39.1,"low":37.35,"open":37.8,"volume":2501600},{"timestamp":1003757400,"date":"2001-10-22","index":3860,"close":39.01,"high":39.39,"low":38.38,"open":38.6,"volume":2256400},{"timestamp":1003843800,"date":"2001-10-23","index":3861,"close":39.38,"high":40.25,"low":38.73,"open":39.16,"volume":3365200},{"timestamp":1003930200,"date":"2001-10-24","index":3862,"close":39.76,"high":39.99,"low":39.05,"open":39.49,"volume":3496400},{"timestamp":1004016600,"date":"2001-10-25","index":3863,"close":40.2,"high":40.2,"low":38.1,"open":39.01,"volume":3843800},{"timestamp":1004103000,"date":"2001-10-26","index":3864,"close":40.52,"high":40.55,"low":39.32,"open":39.8,"volume":2536600}]},{"date":"2001-05-31","estimated":0.23,"reported":0.23,"pre":[{"timestamp":990019800,"date":"2001-05-16","index":3754,"close":36.15,"high":36.4,"low":34.83,"open":35.53,"volume":3377200},{"timestamp":990106200,"date":"2001-05-17","index":3755,"close":36.3,"high":36.6,"low":36.06,"open":36.14,"volume":4841200},{"timestamp":990192600,"date":"2001-05-18","index":3756,"close":35.78,"high":38.4,"low":35.67,"open":36.33,"volume":3500300},{"timestamp":990451800,"date":"2001-05-21","index":3757,"close":37.03,"high":37.06,"low":35.64,"open":35.89,"volume":5857700},{"timestamp":990538200,"date":"2001-05-22","index":3758,"close":37.89,"high":38.48,"low":37.08,"open":37.15,"volume":4740200},{"timestamp":990624600,"date":"2001-05-23","index":3759,"close":36.85,"high":37.9,"low":36.71,"open":37.86,"volume":3513500},{"timestamp":990711000,"date":"2001-05-24","index":3760,"close":37.8,"high":37.82,"low":36.6,"open":36.96,"volume":4340800},{"timestamp":990797400,"date":"2001-05-25","index":3761,"close":37.6,"high":38.07,"low":37.12,"open":37.86,"volume":3664000},{"timestamp":991143000,"date":"2001-05-29","index":3762,"close":36.78,"high":37.7,"low":36.6,"open":37.69,"volume":3001700},{"timestamp":991229400,"date":"2001-05-30","index":3763,"close":37.29,"high":37.85,"low":36.2,"open":36.35,"volume":6675900},{"timestamp":991315800,"date":"2001-05-31","index":3764,"close":38.91,"high":39.39,"low":36.75,"open":37.1,"volume":14358600}],"post":[{"timestamp":991402200,"date":"2001-06-01","index":3765,"close":38.78,"high":39.78,"low":37.5,"open":39.21,"volume":6726600},{"timestamp":991661400,"date":"2001-06-04","index":3766,"close":38.49,"high":38.95,"low":38.05,"open":38.95,"volume":3682000},{"timestamp":991747800,"date":"2001-06-05","index":3767,"close":39.75,"high":40,"low":38.54,"open":38.55,"volume":3655200},{"timestamp":991834200,"date":"2001-06-06","index":3768,"close":39.5,"high":39.83,"low":39.11,"open":39.8,"volume":3377300},{"timestamp":991920600,"date":"2001-06-07","index":3769,"close":41,"high":41.04,"low":39.15,"open":39.39,"volume":5978100},{"timestamp":992007000,"date":"2001-06-08","index":3770,"close":40.39,"high":40.96,"low":40.18,"open":40.93,"volume":2421400},{"timestamp":992266200,"date":"2001-06-11","index":3771,"close":39.77,"high":40.34,"low":39.62,"open":40.34,"volume":3012500},{"timestamp":992352600,"date":"2001-06-12","index":3772,"close":40.43,"high":40.45,"low":39.28,"open":39.63,"volume":3911200},{"timestamp":992439000,"date":"2001-06-13","index":3773,"close":40.49,"high":41.25,"low":40.25,"open":40.38,"volume":3015000},{"timestamp":992525400,"date":"2001-06-14","index":3774,"close":40.42,"high":40.5,"low":39.94,"open":40.4,"volume":3676600},{"timestamp":992611800,"date":"2001-06-15","index":3775,"close":40.5,"high":40.9,"low":39.91,"open":40.43,"volume":4343500}]}] diff --git a/data/COST_partial.json b/data/COST_partial.json index ddb446a3b..6ef67a9dc 100644 --- a/data/COST_partial.json +++ b/data/COST_partial.json @@ -1 +1 @@ -[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.85,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200},{"timestamp":1727098200,"date":"2024-09-23","index":9628,"close":917.08,"high":919.5,"low":900.78,"open":906.98,"volume":1697600},{"timestamp":1727184600,"date":"2024-09-24","index":9629,"close":901.54,"high":912.77,"low":897.53,"open":912.01,"volume":2432600},{"timestamp":1727271000,"date":"2024-09-25","index":9630,"close":908.42,"high":910.36,"low":901.13,"open":903,"volume":1728100},{"timestamp":1727357400,"date":"2024-09-26","index":9631,"close":901.44,"high":909.24,"low":898.13,"open":905.3,"volume":2738600}],"post":[{"timestamp":1727443800,"date":"2024-09-27","index":9632,"close":885.62,"high":893.49,"low":874,"open":893.26,"volume":3457800},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-09-05","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]},{"date":"2019-10-03","estimated":2.54,"reported":2.69,"pre":[{"timestamp":1568899800,"date":"2019-09-19","index":8368,"close":287.83,"high":289.76,"low":284.71,"open":289.49,"volume":3004700},{"timestamp":1568986200,"date":"2019-09-20","index":8369,"close":286.36,"high":289.41,"low":286.14,"open":288.75,"volume":3409500},{"timestamp":1569245400,"date":"2019-09-23","index":8370,"close":287.57,"high":288.13,"low":285.75,"open":286.36,"volume":2025400},{"timestamp":1569331800,"date":"2019-09-24","index":8371,"close":287.91,"high":292.62,"low":286.4,"open":289.3,"volume":2483200},{"timestamp":1569418200,"date":"2019-09-25","index":8372,"close":288.51,"high":289.68,"low":286.87,"open":288.26,"volume":1827800},{"timestamp":1569504600,"date":"2019-09-26","index":8373,"close":288.26,"high":289.81,"low":286.6,"open":289.43,"volume":1877300},{"timestamp":1569591000,"date":"2019-09-27","index":8374,"close":285.95,"high":289.53,"low":284.4,"open":289.53,"volume":1538100},{"timestamp":1569850200,"date":"2019-09-30","index":8375,"close":288.11,"high":288.62,"low":286.57,"open":287.7,"volume":2151500},{"timestamp":1569936600,"date":"2019-10-01","index":8376,"close":283.93,"high":288.68,"low":283.18,"open":288.04,"volume":2648900},{"timestamp":1570023000,"date":"2019-10-02","index":8377,"close":285.11,"high":285.79,"low":282.22,"open":283.23,"volume":2480600},{"timestamp":1570109400,"date":"2019-10-03","index":8378,"close":289,"high":290.86,"low":281.6,"open":285.39,"volume":3590200}],"post":[{"timestamp":1570195800,"date":"2019-10-04","index":8379,"close":291.67,"high":291.95,"low":283.32,"open":287.85,"volume":4513300},{"timestamp":1570455000,"date":"2019-10-07","index":8380,"close":293.41,"high":295.69,"low":290.5,"open":291.04,"volume":1988700},{"timestamp":1570541400,"date":"2019-10-08","index":8381,"close":291.89,"high":295.58,"low":290.45,"open":292.95,"volume":2201100},{"timestamp":1570627800,"date":"2019-10-09","index":8382,"close":296.9,"high":298.57,"low":293.11,"open":293.11,"volume":2235500},{"timestamp":1570714200,"date":"2019-10-10","index":8383,"close":297.14,"high":299.48,"low":296.26,"open":298.63,"volume":1637500},{"timestamp":1570800600,"date":"2019-10-11","index":8384,"close":297.6,"high":300.76,"low":297.36,"open":298.07,"volume":1855500},{"timestamp":1571059800,"date":"2019-10-14","index":8385,"close":297.52,"high":300.34,"low":297.5,"open":298,"volume":1297600},{"timestamp":1571146200,"date":"2019-10-15","index":8386,"close":298.39,"high":299.64,"low":297.23,"open":298.32,"volume":1580700},{"timestamp":1571232600,"date":"2019-10-16","index":8387,"close":298.78,"high":298.97,"low":295.08,"open":296.8,"volume":1811100},{"timestamp":1571319000,"date":"2019-10-17","index":8388,"close":302.4,"high":302.61,"low":298.85,"open":298.85,"volume":1734600},{"timestamp":1571405400,"date":"2019-10-18","index":8389,"close":302.86,"high":304,"low":300.98,"open":302,"volume":1853900}]}] +[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200},{"timestamp":1727098200,"date":"2024-09-23","index":9628,"close":917.08,"high":919.5,"low":900.78,"open":906.98,"volume":1697600},{"timestamp":1727184600,"date":"2024-09-24","index":9629,"close":901.54,"high":912.77,"low":897.53,"open":912.01,"volume":2432600},{"timestamp":1727271000,"date":"2024-09-25","index":9630,"close":908.42,"high":910.36,"low":901.13,"open":903,"volume":1728100},{"timestamp":1727357400,"date":"2024-09-26","index":9631,"close":901.44,"high":909.24,"low":898.13,"open":905.3,"volume":2738600}],"post":[{"timestamp":1727443800,"date":"2024-09-27","index":9632,"close":885.62,"high":893.49,"low":874,"open":893.26,"volume":3457800},{"timestamp":1727719755,"date":"2024-09-30","index":9633,"close":885.78,"high":910,"low":885.3,"open":891.37,"volume":1149906},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-09-05","estimated":5.07,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]},{"date":"2019-10-03","estimated":2.54,"reported":2.69,"pre":[{"timestamp":1568899800,"date":"2019-09-19","index":8368,"close":287.83,"high":289.76,"low":284.71,"open":289.49,"volume":3004700},{"timestamp":1568986200,"date":"2019-09-20","index":8369,"close":286.36,"high":289.41,"low":286.14,"open":288.75,"volume":3409500},{"timestamp":1569245400,"date":"2019-09-23","index":8370,"close":287.57,"high":288.13,"low":285.75,"open":286.36,"volume":2025400},{"timestamp":1569331800,"date":"2019-09-24","index":8371,"close":287.91,"high":292.62,"low":286.4,"open":289.3,"volume":2483200},{"timestamp":1569418200,"date":"2019-09-25","index":8372,"close":288.51,"high":289.68,"low":286.87,"open":288.26,"volume":1827800},{"timestamp":1569504600,"date":"2019-09-26","index":8373,"close":288.26,"high":289.81,"low":286.6,"open":289.43,"volume":1877300},{"timestamp":1569591000,"date":"2019-09-27","index":8374,"close":285.95,"high":289.53,"low":284.4,"open":289.53,"volume":1538100},{"timestamp":1569850200,"date":"2019-09-30","index":8375,"close":288.11,"high":288.62,"low":286.57,"open":287.7,"volume":2151500},{"timestamp":1569936600,"date":"2019-10-01","index":8376,"close":283.93,"high":288.68,"low":283.18,"open":288.04,"volume":2648900},{"timestamp":1570023000,"date":"2019-10-02","index":8377,"close":285.11,"high":285.79,"low":282.22,"open":283.23,"volume":2480600},{"timestamp":1570109400,"date":"2019-10-03","index":8378,"close":289,"high":290.86,"low":281.6,"open":285.39,"volume":3590200}],"post":[{"timestamp":1570195800,"date":"2019-10-04","index":8379,"close":291.67,"high":291.95,"low":283.32,"open":287.85,"volume":4513300},{"timestamp":1570455000,"date":"2019-10-07","index":8380,"close":293.41,"high":295.69,"low":290.5,"open":291.04,"volume":1988700},{"timestamp":1570541400,"date":"2019-10-08","index":8381,"close":291.89,"high":295.58,"low":290.45,"open":292.95,"volume":2201100},{"timestamp":1570627800,"date":"2019-10-09","index":8382,"close":296.9,"high":298.57,"low":293.11,"open":293.11,"volume":2235500},{"timestamp":1570714200,"date":"2019-10-10","index":8383,"close":297.14,"high":299.48,"low":296.26,"open":298.63,"volume":1637500},{"timestamp":1570800600,"date":"2019-10-11","index":8384,"close":297.6,"high":300.76,"low":297.36,"open":298.07,"volume":1855500},{"timestamp":1571059800,"date":"2019-10-14","index":8385,"close":297.52,"high":300.34,"low":297.5,"open":298,"volume":1297600},{"timestamp":1571146200,"date":"2019-10-15","index":8386,"close":298.39,"high":299.64,"low":297.23,"open":298.32,"volume":1580700},{"timestamp":1571232600,"date":"2019-10-16","index":8387,"close":298.78,"high":298.97,"low":295.08,"open":296.8,"volume":1811100},{"timestamp":1571319000,"date":"2019-10-17","index":8388,"close":302.4,"high":302.61,"low":298.85,"open":298.85,"volume":1734600},{"timestamp":1571405400,"date":"2019-10-18","index":8389,"close":302.86,"high":304,"low":300.98,"open":302,"volume":1853900}]}] diff --git a/data/FDX_full.json b/data/FDX_full.json index 0fd7a4e9c..f100b45ff 100644 --- a/data/FDX_full.json +++ b/data/FDX_full.json @@ -1 +1 @@ -[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1818200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"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":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"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":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1818200},{"timestamp":1727719738,"date":"2024-09-30","index":11716,"close":273.92,"high":276.74,"low":269.06,"open":269.62,"volume":1737887},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"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":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"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}]}] diff --git a/data/FDX_partial.json b/data/FDX_partial.json index 11cecc97c..c9cefcce3 100644 --- a/data/FDX_partial.json +++ b/data/FDX_partial.json @@ -1 +1 @@ -[{"date":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1818200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"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":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"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":"2025-09-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":3.95,"reported":null,"pre":[],"post":[]},{"date":"2024-09-19","estimated":4.76,"reported":3.6,"pre":[{"timestamp":1725543000,"date":"2024-09-05","index":11699,"close":285.31,"high":293.95,"low":283.75,"open":293.46,"volume":1318000},{"timestamp":1725629400,"date":"2024-09-06","index":11700,"close":283.04,"high":288.01,"low":282.65,"open":285.38,"volume":1117400},{"timestamp":1725888600,"date":"2024-09-09","index":11701,"close":283.3,"high":286.18,"low":282.93,"open":283.5,"volume":880000},{"timestamp":1725975000,"date":"2024-09-10","index":11702,"close":283.85,"high":284.82,"low":280.08,"open":283.92,"volume":940100},{"timestamp":1726061400,"date":"2024-09-11","index":11703,"close":284.86,"high":285.37,"low":277.89,"open":282.66,"volume":937700},{"timestamp":1726147800,"date":"2024-09-12","index":11704,"close":286,"high":288.31,"low":284.33,"open":285.67,"volume":862200},{"timestamp":1726234200,"date":"2024-09-13","index":11705,"close":286.38,"high":287.57,"low":280.87,"open":287.57,"volume":1142600},{"timestamp":1726493400,"date":"2024-09-16","index":11706,"close":292.63,"high":293.81,"low":288.35,"open":289.74,"volume":1141500},{"timestamp":1726579800,"date":"2024-09-17","index":11707,"close":297.34,"high":300.45,"low":294.7,"open":296,"volume":1331300},{"timestamp":1726666200,"date":"2024-09-18","index":11708,"close":298.17,"high":301.01,"low":295.52,"open":295.52,"volume":1373500},{"timestamp":1726752600,"date":"2024-09-19","index":11709,"close":300.39,"high":308,"low":297.87,"open":304.13,"volume":4220500}],"post":[{"timestamp":1726839000,"date":"2024-09-20","index":11710,"close":254.64,"high":262.56,"low":253.5,"open":260.77,"volume":17455500},{"timestamp":1727098200,"date":"2024-09-23","index":11711,"close":258.79,"high":260.73,"low":255.5,"open":255.51,"volume":3730600},{"timestamp":1727184600,"date":"2024-09-24","index":11712,"close":267.13,"high":268.33,"low":259.12,"open":259.12,"volume":4109000},{"timestamp":1727271000,"date":"2024-09-25","index":11713,"close":263.77,"high":267.77,"low":262.85,"open":266.01,"volume":2593700},{"timestamp":1727357400,"date":"2024-09-26","index":11714,"close":266.33,"high":270.99,"low":265.21,"open":267.09,"volume":1862400},{"timestamp":1727443800,"date":"2024-09-27","index":11715,"close":267.55,"high":270.48,"low":266.5,"open":267.1,"volume":1818200},{"timestamp":1727719738,"date":"2024-09-30","index":11716,"close":273.92,"high":276.74,"low":269.06,"open":269.62,"volume":1737887},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-25","estimated":5.35,"reported":5.41,"pre":[{"timestamp":1718026200,"date":"2024-06-10","index":11639,"close":253.72,"high":254.21,"low":245.92,"open":247,"volume":1475300},{"timestamp":1718112600,"date":"2024-06-11","index":11640,"close":252.43,"high":252.59,"low":249.9,"open":252.16,"volume":1176900},{"timestamp":1718199000,"date":"2024-06-12","index":11641,"close":248.6,"high":254.3,"low":248.13,"open":253.38,"volume":1555900},{"timestamp":1718285400,"date":"2024-06-13","index":11642,"close":248.6,"high":249.5,"low":244.26,"open":249.14,"volume":1015600},{"timestamp":1718371800,"date":"2024-06-14","index":11643,"close":246.43,"high":247.91,"low":242.92,"open":246.55,"volume":1245800},{"timestamp":1718631000,"date":"2024-06-17","index":11644,"close":250.06,"high":250.47,"low":244.85,"open":245.54,"volume":1252200},{"timestamp":1718717400,"date":"2024-06-18","index":11645,"close":248.09,"high":252.41,"low":247.6,"open":250.2,"volume":1506100},{"timestamp":1718890200,"date":"2024-06-20","index":11646,"close":252.52,"high":253.35,"low":248.47,"open":248.76,"volume":1488600},{"timestamp":1718976600,"date":"2024-06-21","index":11647,"close":253.66,"high":255.89,"low":251.61,"open":252.98,"volume":3145200},{"timestamp":1719235800,"date":"2024-06-24","index":11648,"close":256.51,"high":257.31,"low":253.14,"open":253.98,"volume":1897200},{"timestamp":1719322200,"date":"2024-06-25","index":11649,"close":256.38,"high":256.8,"low":252.6,"open":256.15,"volume":6313700}],"post":[{"timestamp":1719408600,"date":"2024-06-26","index":11650,"close":296.19,"high":296.86,"low":284,"open":288.43,"volume":11126100},{"timestamp":1719495000,"date":"2024-06-27","index":11651,"close":295.47,"high":295.85,"low":288.41,"open":293.12,"volume":3989200},{"timestamp":1719581400,"date":"2024-06-28","index":11652,"close":299.84,"high":302.41,"low":293.44,"open":293.9,"volume":4278900},{"timestamp":1719840600,"date":"2024-07-01","index":11653,"close":298.68,"high":301.28,"low":297.21,"open":298.12,"volume":2469100},{"timestamp":1719927000,"date":"2024-07-02","index":11654,"close":298.22,"high":301.21,"low":296.49,"open":296.49,"volume":1834400},{"timestamp":1720013400,"date":"2024-07-03","index":11655,"close":293.71,"high":299.5,"low":292.65,"open":299.24,"volume":1274300},{"timestamp":1720186200,"date":"2024-07-05","index":11656,"close":294,"high":294.97,"low":292.07,"open":293.71,"volume":1480200},{"timestamp":1720445400,"date":"2024-07-08","index":11657,"close":295.53,"high":297.89,"low":293.62,"open":294.51,"volume":1533000},{"timestamp":1720531800,"date":"2024-07-09","index":11658,"close":292.73,"high":296.84,"low":292.52,"open":296,"volume":1252100},{"timestamp":1720618200,"date":"2024-07-10","index":11659,"close":293.27,"high":293.66,"low":289.46,"open":292.73,"volume":1466600},{"timestamp":1720704600,"date":"2024-07-11","index":11660,"close":299.54,"high":300.94,"low":294.68,"open":294.99,"volume":1860000}]},{"date":"2024-03-21","estimated":3.45,"reported":3.86,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":11574,"close":250.24,"high":251.17,"low":248.99,"open":249.71,"volume":1536600},{"timestamp":1709908200,"date":"2024-03-08","index":11575,"close":247.68,"high":250.29,"low":247.49,"open":250.07,"volume":1117000},{"timestamp":1710163800,"date":"2024-03-11","index":11576,"close":252.7,"high":253.4,"low":247.84,"open":247.84,"volume":1475000},{"timestamp":1710250200,"date":"2024-03-12","index":11577,"close":254.22,"high":258.21,"low":253.19,"open":253.25,"volume":1912300},{"timestamp":1710336600,"date":"2024-03-13","index":11578,"close":255.22,"high":258.18,"low":255.16,"open":255.55,"volume":1492300},{"timestamp":1710423000,"date":"2024-03-14","index":11579,"close":255.53,"high":256.36,"low":253.55,"open":254.67,"volume":1333900},{"timestamp":1710509400,"date":"2024-03-15","index":11580,"close":253.29,"high":255.81,"low":252.33,"open":252.87,"volume":3295900},{"timestamp":1710768600,"date":"2024-03-18","index":11581,"close":253.18,"high":254.94,"low":251.68,"open":253.32,"volume":1558600},{"timestamp":1710855000,"date":"2024-03-19","index":11582,"close":256.62,"high":257.27,"low":252.51,"open":252.93,"volume":1444300},{"timestamp":1710941400,"date":"2024-03-20","index":11583,"close":259.99,"high":260.18,"low":255.01,"open":256.62,"volume":1890200},{"timestamp":1711027800,"date":"2024-03-21","index":11584,"close":264.85,"high":265.53,"low":259.54,"open":259.55,"volume":4879400}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":11585,"close":284.32,"high":291.27,"low":281.4,"open":286,"volume":8184900},{"timestamp":1711373400,"date":"2024-03-25","index":11586,"close":282.57,"high":283.02,"low":277.55,"open":280.78,"volume":3028400},{"timestamp":1711459800,"date":"2024-03-26","index":11587,"close":288.99,"high":290.87,"low":282.86,"open":283.13,"volume":4527600},{"timestamp":1711546200,"date":"2024-03-27","index":11588,"close":287.88,"high":289.81,"low":284.3,"open":289.81,"volume":1786500},{"timestamp":1711632600,"date":"2024-03-28","index":11589,"close":289.74,"high":290.44,"low":286.46,"open":287.28,"volume":1650700},{"timestamp":1711978200,"date":"2024-04-01","index":11590,"close":280.13,"high":287.09,"low":279.37,"open":284.24,"volume":2784000},{"timestamp":1712064600,"date":"2024-04-02","index":11591,"close":275.29,"high":277.93,"low":273.84,"open":276.51,"volume":2516400},{"timestamp":1712151000,"date":"2024-04-03","index":11592,"close":278.49,"high":279.64,"low":275,"open":276.68,"volume":1805800},{"timestamp":1712237400,"date":"2024-04-04","index":11593,"close":275.51,"high":281.19,"low":274.4,"open":280.43,"volume":1836500},{"timestamp":1712323800,"date":"2024-04-05","index":11594,"close":273.52,"high":275.95,"low":272.16,"open":275,"volume":1568900},{"timestamp":1712583000,"date":"2024-04-08","index":11595,"close":275.57,"high":276.52,"low":274.26,"open":274.98,"volume":2048700}]},{"date":"2023-12-19","estimated":4.18,"reported":3.99,"pre":[{"timestamp":1701786600,"date":"2023-12-05","index":11511,"close":266.08,"high":267.28,"low":262.51,"open":264.22,"volume":1176200},{"timestamp":1701873000,"date":"2023-12-06","index":11512,"close":267.21,"high":269.04,"low":266.39,"open":267.43,"volume":1649300},{"timestamp":1701959400,"date":"2023-12-07","index":11513,"close":267.63,"high":268.98,"low":265.52,"open":268,"volume":1401400},{"timestamp":1702045800,"date":"2023-12-08","index":11514,"close":272.21,"high":273.76,"low":267.38,"open":267.42,"volume":2046000},{"timestamp":1702305000,"date":"2023-12-11","index":11515,"close":271.38,"high":273.9,"low":271.09,"open":271.96,"volume":1295500},{"timestamp":1702391400,"date":"2023-12-12","index":11516,"close":273.01,"high":276.25,"low":272.14,"open":273.48,"volume":1539900},{"timestamp":1702477800,"date":"2023-12-13","index":11517,"close":273.83,"high":274.87,"low":268.56,"open":272.04,"volume":1500000},{"timestamp":1702564200,"date":"2023-12-14","index":11518,"close":279.46,"high":282.24,"low":275.97,"open":277.5,"volume":2889700},{"timestamp":1702650600,"date":"2023-12-15","index":11519,"close":281.29,"high":284.52,"low":276.89,"open":277.85,"volume":2766700},{"timestamp":1702909800,"date":"2023-12-18","index":11520,"close":281.92,"high":285.53,"low":280.64,"open":283.25,"volume":2469100},{"timestamp":1702996200,"date":"2023-12-19","index":11521,"close":280,"high":283.58,"low":278.5,"open":281.07,"volume":6880300}],"post":[{"timestamp":1703082600,"date":"2023-12-20","index":11522,"close":246.25,"high":252.68,"low":245.93,"open":246.5,"volume":18816500},{"timestamp":1703169000,"date":"2023-12-21","index":11523,"close":247.36,"high":248.75,"low":244.63,"open":248.11,"volume":5851700},{"timestamp":1703255400,"date":"2023-12-22","index":11524,"close":248.03,"high":249.42,"low":245.85,"open":247.22,"volume":3343100},{"timestamp":1703601000,"date":"2023-12-26","index":11525,"close":251.99,"high":253.29,"low":249.2,"open":250,"volume":3594500},{"timestamp":1703687400,"date":"2023-12-27","index":11526,"close":250.94,"high":254.65,"low":250.72,"open":252.76,"volume":3134400},{"timestamp":1703773800,"date":"2023-12-28","index":11527,"close":253.58,"high":253.98,"low":250.6,"open":250.78,"volume":2246900},{"timestamp":1703860200,"date":"2023-12-29","index":11528,"close":252.97,"high":255.63,"low":251.87,"open":254.07,"volume":1947400},{"timestamp":1704205800,"date":"2024-01-02","index":11529,"close":252.24,"high":252.94,"low":250.23,"open":251.51,"volume":2488000},{"timestamp":1704292200,"date":"2024-01-03","index":11530,"close":247.64,"high":250.27,"low":245.8,"open":250.27,"volume":2949900},{"timestamp":1704378600,"date":"2024-01-04","index":11531,"close":245.29,"high":247.74,"low":245.08,"open":247.25,"volume":2911800},{"timestamp":1704465000,"date":"2024-01-05","index":11532,"close":246.81,"high":248.83,"low":244.51,"open":245.04,"volume":2267600}]},{"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":1695389400,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826700},{"timestamp":1695648600,"date":"2023-09-25","index":11461,"close":266.43,"high":268.43,"low":260.22,"open":260.29,"volume":2355900},{"timestamp":1695735000,"date":"2023-09-26","index":11462,"close":261.39,"high":266.35,"low":260.03,"open":265.14,"volume":2368300},{"timestamp":1695821400,"date":"2023-09-27","index":11463,"close":262.71,"high":263.08,"low":260.05,"open":261.9,"volume":1885800},{"timestamp":1695907800,"date":"2023-09-28","index":11464,"close":266.44,"high":268.17,"low":261,"open":262.06,"volume":2038500},{"timestamp":1695994200,"date":"2023-09-29","index":11465,"close":264.92,"high":270.46,"low":263.65,"open":269.39,"volume":2373200},{"timestamp":1696253400,"date":"2023-10-02","index":11466,"close":265.11,"high":266.72,"low":263.56,"open":266,"volume":1913000},{"timestamp":1696339800,"date":"2023-10-03","index":11467,"close":260.19,"high":265.5,"low":259.3,"open":264.33,"volume":2090300},{"timestamp":1696426200,"date":"2023-10-04","index":11468,"close":260.05,"high":261.5,"low":255.67,"open":260.16,"volume":2152600},{"timestamp":1696512600,"date":"2023-10-05","index":11469,"close":259.16,"high":260.08,"low":257.49,"open":258.7,"volume":1460100}]},{"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}]}] diff --git a/data/KMX_full.json b/data/KMX_full.json index 8df567420..cc85ce31b 100644 --- a/data/KMX_full.json +++ b/data/KMX_full.json @@ -1 +1 @@ -[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.6,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]},{"date":"2019-09-24","estimated":1.33,"reported":1.4,"pre":[{"timestamp":1568035800,"date":"2019-09-09","index":5685,"close":86.59,"high":87.29,"low":86.1,"open":86.45,"volume":1047200},{"timestamp":1568122200,"date":"2019-09-10","index":5686,"close":87.3,"high":87.3,"low":85.11,"open":86.27,"volume":1520600},{"timestamp":1568208600,"date":"2019-09-11","index":5687,"close":85.32,"high":86.94,"low":83.63,"open":86.44,"volume":1630300},{"timestamp":1568295000,"date":"2019-09-12","index":5688,"close":86.53,"high":87.5,"low":85.37,"open":85.49,"volume":1453000},{"timestamp":1568381400,"date":"2019-09-13","index":5689,"close":86.75,"high":87.3,"low":86.37,"open":86.77,"volume":970200},{"timestamp":1568640600,"date":"2019-09-16","index":5690,"close":84.26,"high":85.78,"low":83.96,"open":85.5,"volume":1031800},{"timestamp":1568727000,"date":"2019-09-17","index":5691,"close":86.08,"high":86.34,"low":83.11,"open":83.5,"volume":1222600},{"timestamp":1568813400,"date":"2019-09-18","index":5692,"close":85.53,"high":86.12,"low":84.46,"open":85.94,"volume":1270900},{"timestamp":1568899800,"date":"2019-09-19","index":5693,"close":86.31,"high":86.55,"low":85.04,"open":85.86,"volume":1213700},{"timestamp":1568986200,"date":"2019-09-20","index":5694,"close":84.63,"high":87.11,"low":84.63,"open":86.6,"volume":1660700},{"timestamp":1569245400,"date":"2019-09-23","index":5695,"close":86.9,"high":87.21,"low":84.26,"open":84.5,"volume":2696900}],"post":[{"timestamp":1569331800,"date":"2019-09-24","index":5696,"close":86.74,"high":90.33,"low":84.45,"open":90.24,"volume":6352600},{"timestamp":1569418200,"date":"2019-09-25","index":5697,"close":86.08,"high":87.63,"low":85.29,"open":86.62,"volume":1540500},{"timestamp":1569504600,"date":"2019-09-26","index":5698,"close":86.38,"high":86.67,"low":85.29,"open":86.13,"volume":890600},{"timestamp":1569591000,"date":"2019-09-27","index":5699,"close":87.48,"high":87.52,"low":86.61,"open":86.86,"volume":1071600},{"timestamp":1569850200,"date":"2019-09-30","index":5700,"close":88,"high":88.35,"low":87.11,"open":87.29,"volume":1212400},{"timestamp":1569936600,"date":"2019-10-01","index":5701,"close":88.69,"high":90.9,"low":88.34,"open":88.58,"volume":1758300},{"timestamp":1570023000,"date":"2019-10-02","index":5702,"close":85.6,"high":88.42,"low":85.05,"open":88.23,"volume":1249500},{"timestamp":1570109400,"date":"2019-10-03","index":5703,"close":84.65,"high":85.27,"low":83.39,"open":84.91,"volume":1005600},{"timestamp":1570195800,"date":"2019-10-04","index":5704,"close":85.6,"high":85.66,"low":84.31,"open":84.52,"volume":860600},{"timestamp":1570455000,"date":"2019-10-07","index":5705,"close":86.31,"high":87.07,"low":85.37,"open":85.43,"volume":1098500},{"timestamp":1570541400,"date":"2019-10-08","index":5706,"close":85.1,"high":85.97,"low":85.09,"open":85.37,"volume":923000}]},{"date":"2019-06-21","estimated":1.49,"reported":1.59,"pre":[{"timestamp":1559827800,"date":"2019-06-06","index":5620,"close":79.95,"high":80.32,"low":79.46,"open":79.96,"volume":1876200},{"timestamp":1559914200,"date":"2019-06-07","index":5621,"close":79.89,"high":80.57,"low":79.69,"open":80.38,"volume":1854600},{"timestamp":1560173400,"date":"2019-06-10","index":5622,"close":82.36,"high":82.45,"low":80.35,"open":80.77,"volume":2575100},{"timestamp":1560259800,"date":"2019-06-11","index":5623,"close":81.22,"high":83.33,"low":80.54,"open":82.99,"volume":1167500},{"timestamp":1560346200,"date":"2019-06-12","index":5624,"close":82.04,"high":82.15,"low":80.65,"open":81.41,"volume":1369100},{"timestamp":1560432600,"date":"2019-06-13","index":5625,"close":82.15,"high":82.5,"low":81.61,"open":82.17,"volume":1173200},{"timestamp":1560519000,"date":"2019-06-14","index":5626,"close":83.54,"high":84,"low":82.65,"open":83.67,"volume":1631600},{"timestamp":1560778200,"date":"2019-06-17","index":5627,"close":83.87,"high":84.99,"low":83.41,"open":84.5,"volume":1877400},{"timestamp":1560864600,"date":"2019-06-18","index":5628,"close":83.67,"high":84.35,"low":83.03,"open":84.29,"volume":1269600},{"timestamp":1560951000,"date":"2019-06-19","index":5629,"close":83.49,"high":84.45,"low":82.2,"open":84.31,"volume":1398600},{"timestamp":1561037400,"date":"2019-06-20","index":5630,"close":83,"high":84.18,"low":82.32,"open":84,"volume":2788100}],"post":[{"timestamp":1561123800,"date":"2019-06-21","index":5631,"close":85.64,"high":88.64,"low":83.26,"open":87.76,"volume":10383200},{"timestamp":1561383000,"date":"2019-06-24","index":5632,"close":82.64,"high":84.81,"low":81.16,"open":84.81,"volume":4026800},{"timestamp":1561469400,"date":"2019-06-25","index":5633,"close":83.37,"high":84.46,"low":82.72,"open":82.86,"volume":2006900},{"timestamp":1561555800,"date":"2019-06-26","index":5634,"close":84.14,"high":84.72,"low":83,"open":83.36,"volume":1696300},{"timestamp":1561642200,"date":"2019-06-27","index":5635,"close":86.86,"high":87.06,"low":84.67,"open":84.75,"volume":1793300},{"timestamp":1561728600,"date":"2019-06-28","index":5636,"close":86.83,"high":87.1,"low":85.26,"open":86,"volume":2175500},{"timestamp":1561987800,"date":"2019-07-01","index":5637,"close":87.16,"high":88.23,"low":86.36,"open":87.75,"volume":1908400},{"timestamp":1562074200,"date":"2019-07-02","index":5638,"close":87.69,"high":87.83,"low":86.18,"open":87.36,"volume":2423000},{"timestamp":1562160600,"date":"2019-07-03","index":5639,"close":88.9,"high":89.09,"low":87.68,"open":87.7,"volume":1112900},{"timestamp":1562333400,"date":"2019-07-05","index":5640,"close":88.48,"high":89.28,"low":88.13,"open":88.49,"volume":1280700},{"timestamp":1562592600,"date":"2019-07-08","index":5641,"close":87.8,"high":88.97,"low":87.59,"open":88.45,"volume":1237900}]},{"date":"2019-03-29","estimated":1.04,"reported":1.13,"pre":[{"timestamp":1552570200,"date":"2019-03-14","index":5562,"close":60.61,"high":60.97,"low":59.93,"open":60.78,"volume":1452200},{"timestamp":1552656600,"date":"2019-03-15","index":5563,"close":61.06,"high":61.16,"low":60.3,"open":60.32,"volume":2186200},{"timestamp":1552915800,"date":"2019-03-18","index":5564,"close":60.49,"high":61.17,"low":60.1,"open":61.09,"volume":1870200},{"timestamp":1553002200,"date":"2019-03-19","index":5565,"close":59.6,"high":61.14,"low":59.35,"open":60.72,"volume":1700900},{"timestamp":1553088600,"date":"2019-03-20","index":5566,"close":60.62,"high":61.23,"low":59.53,"open":59.53,"volume":2383700},{"timestamp":1553175000,"date":"2019-03-21","index":5567,"close":62.31,"high":62.52,"low":60.75,"open":60.77,"volume":1610500},{"timestamp":1553261400,"date":"2019-03-22","index":5568,"close":61.63,"high":62.62,"low":61.51,"open":62.16,"volume":1512700},{"timestamp":1553520600,"date":"2019-03-25","index":5569,"close":61.62,"high":62.64,"low":61.23,"open":61.5,"volume":1425100},{"timestamp":1553607000,"date":"2019-03-26","index":5570,"close":62.88,"high":63.33,"low":61.79,"open":61.79,"volume":2250500},{"timestamp":1553693400,"date":"2019-03-27","index":5571,"close":63.84,"high":65.06,"low":63.02,"open":63.12,"volume":3141200},{"timestamp":1553779800,"date":"2019-03-28","index":5572,"close":63.68,"high":64.82,"low":63.42,"open":64.2,"volume":3708900}],"post":[{"timestamp":1553866200,"date":"2019-03-29","index":5573,"close":69.8,"high":70.99,"low":65.64,"open":66.69,"volume":8830400},{"timestamp":1554125400,"date":"2019-04-01","index":5574,"close":69.07,"high":71.24,"low":68.24,"open":71.06,"volume":3625700},{"timestamp":1554211800,"date":"2019-04-02","index":5575,"close":69.79,"high":70.7,"low":68.97,"open":69.11,"volume":2409700},{"timestamp":1554298200,"date":"2019-04-03","index":5576,"close":71.2,"high":71.74,"low":70.22,"open":70.22,"volume":2663300},{"timestamp":1554384600,"date":"2019-04-04","index":5577,"close":72.09,"high":72.19,"low":71.2,"open":71.45,"volume":1179100},{"timestamp":1554471000,"date":"2019-04-05","index":5578,"close":72.04,"high":72.4,"low":71.64,"open":72.2,"volume":1527100},{"timestamp":1554730200,"date":"2019-04-08","index":5579,"close":72.7,"high":72.98,"low":71.79,"open":72.42,"volume":1320500},{"timestamp":1554816600,"date":"2019-04-09","index":5580,"close":73.31,"high":73.73,"low":72.56,"open":72.85,"volume":1435300},{"timestamp":1554903000,"date":"2019-04-10","index":5581,"close":74.31,"high":74.36,"low":72.89,"open":73.41,"volume":1140700},{"timestamp":1554989400,"date":"2019-04-11","index":5582,"close":73.9,"high":74.63,"low":73.32,"open":74.07,"volume":1302400},{"timestamp":1555075800,"date":"2019-04-12","index":5583,"close":74.58,"high":74.68,"low":74.05,"open":74.09,"volume":879300}]},{"date":"2018-12-21","estimated":1,"reported":1.09,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":5496,"close":64.52,"high":64.56,"low":62.24,"open":63.16,"volume":2358300},{"timestamp":1544193000,"date":"2018-12-07","index":5497,"close":62.56,"high":65.1,"low":62.29,"open":64.51,"volume":1611400},{"timestamp":1544452200,"date":"2018-12-10","index":5498,"close":62.34,"high":62.9,"low":61.49,"open":62.56,"volume":1139300},{"timestamp":1544538600,"date":"2018-12-11","index":5499,"close":63.19,"high":64.28,"low":62.12,"open":63.05,"volume":1824700},{"timestamp":1544625000,"date":"2018-12-12","index":5500,"close":63.34,"high":64.29,"low":63.17,"open":63.89,"volume":1050200},{"timestamp":1544711400,"date":"2018-12-13","index":5501,"close":62.36,"high":63.62,"low":62.01,"open":63.34,"volume":1593700},{"timestamp":1544797800,"date":"2018-12-14","index":5502,"close":61.21,"high":62.53,"low":60.93,"open":61.99,"volume":1220100},{"timestamp":1545057000,"date":"2018-12-17","index":5503,"close":60.26,"high":61.93,"low":59.79,"open":60.79,"volume":1762100},{"timestamp":1545143400,"date":"2018-12-18","index":5504,"close":59.76,"high":61.09,"low":59.33,"open":60.64,"volume":2539700},{"timestamp":1545229800,"date":"2018-12-19","index":5505,"close":57.78,"high":60.15,"low":57.5,"open":59.49,"volume":2598400},{"timestamp":1545316200,"date":"2018-12-20","index":5506,"close":56.72,"high":57.67,"low":55.24,"open":57.5,"volume":3168900}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5507,"close":58.96,"high":60.57,"low":55.58,"open":58.33,"volume":7549400},{"timestamp":1545661800,"date":"2018-12-24","index":5508,"close":59.05,"high":60.48,"low":57.99,"open":59.3,"volume":1750500},{"timestamp":1545834600,"date":"2018-12-26","index":5509,"close":62.59,"high":62.64,"low":59.2,"open":59.41,"volume":2100100},{"timestamp":1545921000,"date":"2018-12-27","index":5510,"close":63.18,"high":63.19,"low":60.92,"open":61.95,"volume":1968700},{"timestamp":1546007400,"date":"2018-12-28","index":5511,"close":62.49,"high":64.1,"low":62.16,"open":63.66,"volume":1634400},{"timestamp":1546266600,"date":"2018-12-31","index":5512,"close":62.73,"high":62.96,"low":61.89,"open":62.83,"volume":1510900},{"timestamp":1546439400,"date":"2019-01-02","index":5513,"close":62.97,"high":63.25,"low":61.59,"open":61.9,"volume":1369100},{"timestamp":1546525800,"date":"2019-01-03","index":5514,"close":61.89,"high":62.89,"low":61.77,"open":62.58,"volume":1319100},{"timestamp":1546612200,"date":"2019-01-04","index":5515,"close":63.61,"high":64.36,"low":62.53,"open":62.74,"volume":1254300},{"timestamp":1546871400,"date":"2019-01-07","index":5516,"close":66.43,"high":66.6,"low":64.25,"open":64.39,"volume":2028700},{"timestamp":1546957800,"date":"2019-01-08","index":5517,"close":64.91,"high":66,"low":63.29,"open":66,"volume":2899800}]},{"date":"2018-09-26","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":5436,"close":80.61,"high":80.8,"low":79.66,"open":80,"volume":1342000},{"timestamp":1536759000,"date":"2018-09-12","index":5437,"close":80.68,"high":80.81,"low":80.26,"open":80.57,"volume":739000},{"timestamp":1536845400,"date":"2018-09-13","index":5438,"close":80.18,"high":80.91,"low":80.07,"open":80.82,"volume":768700},{"timestamp":1536931800,"date":"2018-09-14","index":5439,"close":80.52,"high":80.68,"low":79.4,"open":80.19,"volume":724100},{"timestamp":1537191000,"date":"2018-09-17","index":5440,"close":79.85,"high":80.87,"low":79.66,"open":80.65,"volume":775800},{"timestamp":1537277400,"date":"2018-09-18","index":5441,"close":78.06,"high":79.55,"low":77.77,"open":79.55,"volume":1926100},{"timestamp":1537363800,"date":"2018-09-19","index":5442,"close":78.57,"high":79.13,"low":78.16,"open":78.37,"volume":1000300},{"timestamp":1537450200,"date":"2018-09-20","index":5443,"close":78.45,"high":79.03,"low":77.99,"open":78.36,"volume":1151100},{"timestamp":1537536600,"date":"2018-09-21","index":5444,"close":78.17,"high":79.12,"low":78.01,"open":78.51,"volume":2157400},{"timestamp":1537795800,"date":"2018-09-24","index":5445,"close":75.88,"high":78.69,"low":75.36,"open":78.13,"volume":2039700},{"timestamp":1537882200,"date":"2018-09-25","index":5446,"close":75.88,"high":76.47,"low":74.7,"open":76.16,"volume":3470100}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":5447,"close":74.66,"high":79.45,"low":72.65,"open":79.3,"volume":6360800},{"timestamp":1538055000,"date":"2018-09-27","index":5448,"close":73.82,"high":74.88,"low":73.38,"open":74.88,"volume":2803100},{"timestamp":1538141400,"date":"2018-09-28","index":5449,"close":74.67,"high":76.2,"low":73.69,"open":73.78,"volume":2457700},{"timestamp":1538400600,"date":"2018-10-01","index":5450,"close":73.69,"high":75.34,"low":73.52,"open":75.31,"volume":1585700},{"timestamp":1538487000,"date":"2018-10-02","index":5451,"close":73.15,"high":74.19,"low":72.97,"open":73.85,"volume":1741200},{"timestamp":1538573400,"date":"2018-10-03","index":5452,"close":73.51,"high":74.3,"low":73.13,"open":73.89,"volume":1554800},{"timestamp":1538659800,"date":"2018-10-04","index":5453,"close":72.3,"high":73.57,"low":71.82,"open":73.27,"volume":2533200},{"timestamp":1538746200,"date":"2018-10-05","index":5454,"close":70.89,"high":72.46,"low":70.44,"open":71.77,"volume":2318500},{"timestamp":1539005400,"date":"2018-10-08","index":5455,"close":71.03,"high":71.19,"low":70.34,"open":70.7,"volume":1337600},{"timestamp":1539091800,"date":"2018-10-09","index":5456,"close":70.78,"high":71.27,"low":70.13,"open":70.8,"volume":1801000},{"timestamp":1539178200,"date":"2018-10-10","index":5457,"close":68.61,"high":70.78,"low":68.57,"open":70.61,"volume":1852100}]},{"date":"2018-06-22","estimated":1.24,"reported":1.33,"pre":[{"timestamp":1528378200,"date":"2018-06-07","index":5370,"close":73.08,"high":73.97,"low":72.62,"open":72.87,"volume":1139300},{"timestamp":1528464600,"date":"2018-06-08","index":5371,"close":73.79,"high":73.8,"low":72.67,"open":73.08,"volume":1400200},{"timestamp":1528723800,"date":"2018-06-11","index":5372,"close":73.82,"high":74.46,"low":73.54,"open":74.05,"volume":1351100},{"timestamp":1528810200,"date":"2018-06-12","index":5373,"close":73.85,"high":74.43,"low":73.61,"open":73.94,"volume":1993200},{"timestamp":1528896600,"date":"2018-06-13","index":5374,"close":73.09,"high":74.12,"low":72.69,"open":74,"volume":1991200},{"timestamp":1528983000,"date":"2018-06-14","index":5375,"close":73.22,"high":73.63,"low":72.79,"open":73.24,"volume":1273700},{"timestamp":1529069400,"date":"2018-06-15","index":5376,"close":72.39,"high":73.42,"low":72.13,"open":72.49,"volume":3371800},{"timestamp":1529328600,"date":"2018-06-18","index":5377,"close":72.4,"high":72.54,"low":71.69,"open":71.98,"volume":3115800},{"timestamp":1529415000,"date":"2018-06-19","index":5378,"close":72.75,"high":72.93,"low":71.86,"open":71.99,"volume":1619400},{"timestamp":1529501400,"date":"2018-06-20","index":5379,"close":72.77,"high":73.92,"low":72.38,"open":73.47,"volume":1292100},{"timestamp":1529587800,"date":"2018-06-21","index":5380,"close":71.05,"high":72.55,"low":70.26,"open":72.49,"volume":3183700}],"post":[{"timestamp":1529674200,"date":"2018-06-22","index":5381,"close":80.19,"high":81.67,"low":76.2,"open":77.75,"volume":12402000},{"timestamp":1529933400,"date":"2018-06-25","index":5382,"close":76.72,"high":79.51,"low":76.16,"open":79.48,"volume":3384900},{"timestamp":1530019800,"date":"2018-06-26","index":5383,"close":75.39,"high":76.47,"low":75.07,"open":76.01,"volume":3008500},{"timestamp":1530106200,"date":"2018-06-27","index":5384,"close":74.31,"high":76.21,"low":74.3,"open":75.85,"volume":1514700},{"timestamp":1530192600,"date":"2018-06-28","index":5385,"close":73.45,"high":74.43,"low":73.29,"open":74.15,"volume":2601300},{"timestamp":1530279000,"date":"2018-06-29","index":5386,"close":72.87,"high":73.71,"low":72.82,"open":73.4,"volume":1593700},{"timestamp":1530538200,"date":"2018-07-02","index":5387,"close":73.74,"high":73.8,"low":72.08,"open":72.69,"volume":2116000},{"timestamp":1530624600,"date":"2018-07-03","index":5388,"close":74.2,"high":74.87,"low":74.01,"open":74.17,"volume":928600},{"timestamp":1530797400,"date":"2018-07-05","index":5389,"close":76.11,"high":76.17,"low":74.37,"open":74.77,"volume":2152000},{"timestamp":1530883800,"date":"2018-07-06","index":5390,"close":76.41,"high":76.7,"low":75.66,"open":75.77,"volume":1210300},{"timestamp":1531143000,"date":"2018-07-09","index":5391,"close":76.6,"high":77.25,"low":76.49,"open":77,"volume":1153400}]},{"date":"2018-04-04","estimated":0.87,"reported":0.77,"pre":[{"timestamp":1521466200,"date":"2018-03-19","index":5314,"close":62.49,"high":63.11,"low":61.85,"open":62.82,"volume":2205000},{"timestamp":1521552600,"date":"2018-03-20","index":5315,"close":61.93,"high":62.63,"low":61.24,"open":61.77,"volume":2199100},{"timestamp":1521639000,"date":"2018-03-21","index":5316,"close":61.51,"high":62.45,"low":61.5,"open":61.64,"volume":1528400},{"timestamp":1521725400,"date":"2018-03-22","index":5317,"close":60,"high":61.57,"low":59.98,"open":61.15,"volume":1924700},{"timestamp":1521811800,"date":"2018-03-23","index":5318,"close":59.36,"high":60.58,"low":59.32,"open":60.21,"volume":1672800},{"timestamp":1522071000,"date":"2018-03-26","index":5319,"close":60.59,"high":60.74,"low":59.55,"open":60.42,"volume":1327800},{"timestamp":1522157400,"date":"2018-03-27","index":5320,"close":59.75,"high":61.11,"low":59.59,"open":60.59,"volume":3134700},{"timestamp":1522243800,"date":"2018-03-28","index":5321,"close":60.64,"high":60.97,"low":59.58,"open":60.04,"volume":2505100},{"timestamp":1522330200,"date":"2018-03-29","index":5322,"close":61.94,"high":62.55,"low":60.64,"open":60.64,"volume":2180600},{"timestamp":1522675800,"date":"2018-04-02","index":5323,"close":59.92,"high":61.83,"low":59.34,"open":61.52,"volume":2745400},{"timestamp":1522762200,"date":"2018-04-03","index":5324,"close":59.96,"high":60.55,"low":59.2,"open":59.97,"volume":3319200}],"post":[{"timestamp":1522848600,"date":"2018-04-04","index":5325,"close":62.73,"high":62.88,"low":57.05,"open":57.92,"volume":5087200},{"timestamp":1522935000,"date":"2018-04-05","index":5326,"close":62.24,"high":63.54,"low":61.24,"open":63.54,"volume":2822500},{"timestamp":1523021400,"date":"2018-04-06","index":5327,"close":60.3,"high":62.61,"low":59.87,"open":61.68,"volume":2296700},{"timestamp":1523280600,"date":"2018-04-09","index":5328,"close":58.77,"high":60.87,"low":58.66,"open":60.7,"volume":2804500},{"timestamp":1523367000,"date":"2018-04-10","index":5329,"close":60.82,"high":60.89,"low":59,"open":59.86,"volume":2354300},{"timestamp":1523453400,"date":"2018-04-11","index":5330,"close":60.5,"high":60.75,"low":59.65,"open":60.3,"volume":1433300},{"timestamp":1523539800,"date":"2018-04-12","index":5331,"close":61,"high":61.6,"low":60.37,"open":60.62,"volume":2121400},{"timestamp":1523626200,"date":"2018-04-13","index":5332,"close":61.72,"high":63.03,"low":61.08,"open":61.36,"volume":2873700},{"timestamp":1523885400,"date":"2018-04-16","index":5333,"close":62,"high":62.79,"low":61.28,"open":62.04,"volume":1237700},{"timestamp":1523971800,"date":"2018-04-17","index":5334,"close":62.97,"high":63.43,"low":62.56,"open":62.77,"volume":1344400},{"timestamp":1524058200,"date":"2018-04-18","index":5335,"close":63.27,"high":64.18,"low":63.06,"open":63.31,"volume":1550300}]},{"date":"2017-12-21","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":5245,"close":66.55,"high":67.37,"low":65.55,"open":67.24,"volume":2305900},{"timestamp":1512657000,"date":"2017-12-07","index":5246,"close":66.97,"high":67.12,"low":66.08,"open":66.58,"volume":1828600},{"timestamp":1512743400,"date":"2017-12-08","index":5247,"close":67.48,"high":67.69,"low":66.71,"open":67.07,"volume":1635700},{"timestamp":1513002600,"date":"2017-12-11","index":5248,"close":67.97,"high":68.2,"low":67.53,"open":68.01,"volume":1107700},{"timestamp":1513089000,"date":"2017-12-12","index":5249,"close":66.86,"high":68.15,"low":66.82,"open":66.86,"volume":1379600},{"timestamp":1513175400,"date":"2017-12-13","index":5250,"close":67.47,"high":67.79,"low":66.14,"open":66.91,"volume":1614600},{"timestamp":1513261800,"date":"2017-12-14","index":5251,"close":67.09,"high":69.25,"low":66.84,"open":68.5,"volume":2388700},{"timestamp":1513348200,"date":"2017-12-15","index":5252,"close":67.73,"high":68.34,"low":67.26,"open":67.55,"volume":2828900},{"timestamp":1513607400,"date":"2017-12-18","index":5253,"close":68.52,"high":69.08,"low":68.04,"open":68.19,"volume":2270300},{"timestamp":1513693800,"date":"2017-12-19","index":5254,"close":67.85,"high":68.64,"low":67.34,"open":68.52,"volume":3866000},{"timestamp":1513780200,"date":"2017-12-20","index":5255,"close":68.47,"high":68.88,"low":67.34,"open":68.26,"volume":4614600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":5256,"close":66,"high":67.56,"low":64.81,"open":67.54,"volume":6327700},{"timestamp":1513953000,"date":"2017-12-22","index":5257,"close":65.23,"high":66.16,"low":64.78,"open":66.09,"volume":2430500},{"timestamp":1514298600,"date":"2017-12-26","index":5258,"close":65.55,"high":65.74,"low":65.05,"open":65.15,"volume":1882500},{"timestamp":1514385000,"date":"2017-12-27","index":5259,"close":64.91,"high":65.66,"low":64.83,"open":65.62,"volume":1501400},{"timestamp":1514471400,"date":"2017-12-28","index":5260,"close":64.81,"high":65.07,"low":64.38,"open":65.03,"volume":1338400},{"timestamp":1514557800,"date":"2017-12-29","index":5261,"close":64.13,"high":65.34,"low":64.13,"open":65.14,"volume":1447300},{"timestamp":1514903400,"date":"2018-01-02","index":5262,"close":64.76,"high":64.81,"low":63.56,"open":64.26,"volume":2715300},{"timestamp":1514989800,"date":"2018-01-03","index":5263,"close":66.94,"high":67,"low":64.8,"open":65,"volume":4195800},{"timestamp":1515076200,"date":"2018-01-04","index":5264,"close":68.25,"high":68.96,"low":67.25,"open":67.25,"volume":4085700},{"timestamp":1515162600,"date":"2018-01-05","index":5265,"close":71.04,"high":71.17,"low":68.5,"open":68.5,"volume":3797000},{"timestamp":1515421800,"date":"2018-01-08","index":5266,"close":70.05,"high":72.19,"low":69.41,"open":71.9,"volume":3627300}]},{"date":"2017-09-22","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1504791000,"date":"2017-09-07","index":5182,"close":68.34,"high":69.52,"low":68.17,"open":69.15,"volume":1589100},{"timestamp":1504877400,"date":"2017-09-08","index":5183,"close":68.47,"high":68.86,"low":67.58,"open":68.52,"volume":1628200},{"timestamp":1505136600,"date":"2017-09-11","index":5184,"close":68.5,"high":69.03,"low":68.02,"open":68.5,"volume":1181600},{"timestamp":1505223000,"date":"2017-09-12","index":5185,"close":68.35,"high":68.88,"low":67.76,"open":68.76,"volume":1484400},{"timestamp":1505309400,"date":"2017-09-13","index":5186,"close":69.09,"high":69.92,"low":68.18,"open":68.59,"volume":2463600},{"timestamp":1505395800,"date":"2017-09-14","index":5187,"close":69.46,"high":69.77,"low":68.88,"open":68.96,"volume":1544600},{"timestamp":1505482200,"date":"2017-09-15","index":5188,"close":68.08,"high":69.66,"low":67.99,"open":69.27,"volume":3229700},{"timestamp":1505741400,"date":"2017-09-18","index":5189,"close":68.34,"high":69.01,"low":68.09,"open":68.25,"volume":2110200},{"timestamp":1505827800,"date":"2017-09-19","index":5190,"close":68.46,"high":69.46,"low":68.13,"open":69.07,"volume":1873800},{"timestamp":1505914200,"date":"2017-09-20","index":5191,"close":68.67,"high":69.13,"low":68.53,"open":68.9,"volume":1640700},{"timestamp":1506000600,"date":"2017-09-21","index":5192,"close":68.84,"high":69.98,"low":68.36,"open":68.91,"volume":2714900}],"post":[{"timestamp":1506087000,"date":"2017-09-22","index":5193,"close":74.19,"high":74.6,"low":70.33,"open":71.4,"volume":8937500},{"timestamp":1506346200,"date":"2017-09-25","index":5194,"close":74.29,"high":75.56,"low":73.27,"open":73.79,"volume":3214100},{"timestamp":1506432600,"date":"2017-09-26","index":5195,"close":73.59,"high":74.48,"low":72.88,"open":73.6,"volume":3638400},{"timestamp":1506519000,"date":"2017-09-27","index":5196,"close":75.35,"high":75.82,"low":73.95,"open":73.95,"volume":2866400},{"timestamp":1506605400,"date":"2017-09-28","index":5197,"close":75.93,"high":75.95,"low":74.84,"open":75.24,"volume":1911200},{"timestamp":1506691800,"date":"2017-09-29","index":5198,"close":75.81,"high":76.4,"low":75.55,"open":76.1,"volume":1402100},{"timestamp":1506951000,"date":"2017-10-02","index":5199,"close":76.59,"high":76.59,"low":75.52,"open":76.03,"volume":1593200},{"timestamp":1507037400,"date":"2017-10-03","index":5200,"close":76.33,"high":77.64,"low":76.21,"open":76.86,"volume":1730900},{"timestamp":1507123800,"date":"2017-10-04","index":5201,"close":76.45,"high":76.86,"low":75.83,"open":76.17,"volume":1627100},{"timestamp":1507210200,"date":"2017-10-05","index":5202,"close":76.37,"high":76.65,"low":75.09,"open":75.2,"volume":2142700},{"timestamp":1507296600,"date":"2017-10-06","index":5203,"close":76.81,"high":76.97,"low":76.25,"open":76.25,"volume":1298000}]},{"date":"2017-06-21","estimated":0.98,"reported":1.13,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":5117,"close":61.64,"high":62.34,"low":61.16,"open":62.05,"volume":2573900},{"timestamp":1496842200,"date":"2017-06-07","index":5118,"close":62.47,"high":63,"low":61.17,"open":61.98,"volume":2444500},{"timestamp":1496928600,"date":"2017-06-08","index":5119,"close":60.76,"high":62.89,"low":60.55,"open":62.47,"volume":2785100},{"timestamp":1497015000,"date":"2017-06-09","index":5120,"close":59.61,"high":60.84,"low":59.12,"open":60.58,"volume":3397200},{"timestamp":1497274200,"date":"2017-06-12","index":5121,"close":60.8,"high":60.8,"low":59.56,"open":59.56,"volume":2595100},{"timestamp":1497360600,"date":"2017-06-13","index":5122,"close":61.63,"high":61.65,"low":59.23,"open":60.65,"volume":2618600},{"timestamp":1497447000,"date":"2017-06-14","index":5123,"close":61.83,"high":61.95,"low":60.74,"open":61.67,"volume":1551700},{"timestamp":1497533400,"date":"2017-06-15","index":5124,"close":61.55,"high":61.73,"low":60.46,"open":61.36,"volume":2221000},{"timestamp":1497619800,"date":"2017-06-16","index":5125,"close":60.69,"high":61.37,"low":59.8,"open":61.37,"volume":3041600},{"timestamp":1497879000,"date":"2017-06-19","index":5126,"close":61.65,"high":61.93,"low":59.99,"open":60.92,"volume":4013600},{"timestamp":1497965400,"date":"2017-06-20","index":5127,"close":59.26,"high":61.59,"low":59.14,"open":61.46,"volume":5646300}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":5128,"close":59.74,"high":63.95,"low":58.34,"open":63.82,"volume":11719100},{"timestamp":1498138200,"date":"2017-06-22","index":5129,"close":62.5,"high":63.05,"low":59.64,"open":59.82,"volume":6826100},{"timestamp":1498224600,"date":"2017-06-23","index":5130,"close":61.71,"high":62.61,"low":61.2,"open":62.43,"volume":3205500},{"timestamp":1498483800,"date":"2017-06-26","index":5131,"close":63.38,"high":63.59,"low":61.85,"open":62,"volume":3068400},{"timestamp":1498570200,"date":"2017-06-27","index":5132,"close":63.1,"high":64.28,"low":63,"open":63.75,"volume":1818500},{"timestamp":1498656600,"date":"2017-06-28","index":5133,"close":62.09,"high":63.61,"low":61.65,"open":63.05,"volume":2867200},{"timestamp":1498743000,"date":"2017-06-29","index":5134,"close":62.26,"high":63.1,"low":61.85,"open":62.27,"volume":1472700},{"timestamp":1498829400,"date":"2017-06-30","index":5135,"close":63.06,"high":63.46,"low":62.25,"open":62.46,"volume":2035500},{"timestamp":1499088600,"date":"2017-07-03","index":5136,"close":63.74,"high":64.5,"low":62.94,"open":63.4,"volume":1320900},{"timestamp":1499261400,"date":"2017-07-05","index":5137,"close":63.37,"high":64.04,"low":62.22,"open":63.53,"volume":2196400},{"timestamp":1499347800,"date":"2017-07-06","index":5138,"close":63.51,"high":64.23,"low":62.96,"open":63.34,"volume":2096600}]},{"date":"2017-04-06","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1490189400,"date":"2017-03-22","index":5065,"close":60.07,"high":61.01,"low":58.92,"open":59.43,"volume":2668900},{"timestamp":1490275800,"date":"2017-03-23","index":5066,"close":60.04,"high":60.59,"low":58.99,"open":59.94,"volume":1862800},{"timestamp":1490362200,"date":"2017-03-24","index":5067,"close":59.6,"high":60.66,"low":59.18,"open":60.21,"volume":1410300},{"timestamp":1490621400,"date":"2017-03-27","index":5068,"close":58.87,"high":59.18,"low":57.83,"open":58.91,"volume":2728300},{"timestamp":1490707800,"date":"2017-03-28","index":5069,"close":59.76,"high":59.92,"low":58.64,"open":58.88,"volume":2984300},{"timestamp":1490794200,"date":"2017-03-29","index":5070,"close":60.05,"high":60.37,"low":59.47,"open":59.94,"volume":1489200},{"timestamp":1490880600,"date":"2017-03-30","index":5071,"close":60.06,"high":60.73,"low":59.92,"open":59.92,"volume":1354900},{"timestamp":1490967000,"date":"2017-03-31","index":5072,"close":59.22,"high":59.96,"low":58.13,"open":59.8,"volume":3993200},{"timestamp":1491226200,"date":"2017-04-03","index":5073,"close":56.67,"high":58.5,"low":56.01,"open":58.2,"volume":5489900},{"timestamp":1491312600,"date":"2017-04-04","index":5074,"close":55.82,"high":57,"low":55.6,"open":56.37,"volume":5023100},{"timestamp":1491399000,"date":"2017-04-05","index":5075,"close":56.66,"high":58.05,"low":56.5,"open":57,"volume":7993300}],"post":[{"timestamp":1491485400,"date":"2017-04-06","index":5076,"close":58,"high":58.2,"low":54.29,"open":55.08,"volume":11001300},{"timestamp":1491571800,"date":"2017-04-07","index":5077,"close":56.5,"high":58.17,"low":55.71,"open":57.8,"volume":7366300},{"timestamp":1491831000,"date":"2017-04-10","index":5078,"close":57.11,"high":57.89,"low":56.49,"open":56.51,"volume":3355800},{"timestamp":1491917400,"date":"2017-04-11","index":5079,"close":57.24,"high":57.61,"low":56.35,"open":57.1,"volume":2400700},{"timestamp":1492003800,"date":"2017-04-12","index":5080,"close":56.24,"high":57.24,"low":56.1,"open":57.17,"volume":1620300},{"timestamp":1492090200,"date":"2017-04-13","index":5081,"close":55.37,"high":56.5,"low":55.37,"open":56.15,"volume":1926200},{"timestamp":1492435800,"date":"2017-04-17","index":5082,"close":56.13,"high":56.19,"low":55.11,"open":55.58,"volume":1687400},{"timestamp":1492522200,"date":"2017-04-18","index":5083,"close":55.61,"high":55.94,"low":55.05,"open":55.75,"volume":2083300},{"timestamp":1492608600,"date":"2017-04-19","index":5084,"close":57.17,"high":57.86,"low":56,"open":56,"volume":3641900},{"timestamp":1492695000,"date":"2017-04-20","index":5085,"close":58.8,"high":58.9,"low":57.51,"open":57.51,"volume":3301800},{"timestamp":1492781400,"date":"2017-04-21","index":5086,"close":58.31,"high":59.13,"low":57.7,"open":58.71,"volume":2821400}]},{"date":"2016-12-20","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1480948200,"date":"2016-12-05","index":4992,"close":58.08,"high":58.89,"low":58.04,"open":58.55,"volume":1956700},{"timestamp":1481034600,"date":"2016-12-06","index":4993,"close":60.5,"high":60.56,"low":58.66,"open":58.66,"volume":2160300},{"timestamp":1481121000,"date":"2016-12-07","index":4994,"close":62.8,"high":62.98,"low":60.34,"open":60.34,"volume":2005600},{"timestamp":1481207400,"date":"2016-12-08","index":4995,"close":64.16,"high":64.88,"low":62.77,"open":62.87,"volume":2630100},{"timestamp":1481293800,"date":"2016-12-09","index":4996,"close":62.8,"high":64.06,"low":62.69,"open":63.95,"volume":2251900},{"timestamp":1481553000,"date":"2016-12-12","index":4997,"close":62.8,"high":63.33,"low":62.08,"open":62.78,"volume":3030600},{"timestamp":1481639400,"date":"2016-12-13","index":4998,"close":61.93,"high":63.26,"low":61.67,"open":63.15,"volume":2328400},{"timestamp":1481725800,"date":"2016-12-14","index":4999,"close":61.42,"high":62.32,"low":61.27,"open":61.95,"volume":2280900},{"timestamp":1481812200,"date":"2016-12-15","index":5000,"close":62.82,"high":62.92,"low":61.51,"open":61.51,"volume":1880000},{"timestamp":1481898600,"date":"2016-12-16","index":5001,"close":62.15,"high":63.84,"low":61.93,"open":62.93,"volume":2806200},{"timestamp":1482157800,"date":"2016-12-19","index":5002,"close":62.36,"high":62.78,"low":62.02,"open":62.15,"volume":3334700}],"post":[{"timestamp":1482244200,"date":"2016-12-20","index":5003,"close":66.16,"high":66.64,"low":61.73,"open":61.87,"volume":4930000},{"timestamp":1482330600,"date":"2016-12-21","index":5004,"close":66,"high":66.43,"low":65.57,"open":66.02,"volume":2365000},{"timestamp":1482417000,"date":"2016-12-22","index":5005,"close":64.06,"high":66.07,"low":63.58,"open":65.76,"volume":2333800},{"timestamp":1482503400,"date":"2016-12-23","index":5006,"close":64.04,"high":64.8,"low":63.44,"open":64.04,"volume":1069800},{"timestamp":1482849000,"date":"2016-12-27","index":5007,"close":64.31,"high":64.66,"low":63.92,"open":64.22,"volume":1216100},{"timestamp":1482935400,"date":"2016-12-28","index":5008,"close":63.79,"high":65.95,"low":63.55,"open":64.61,"volume":1703300},{"timestamp":1483021800,"date":"2016-12-29","index":5009,"close":63.9,"high":64.6,"low":63.5,"open":64,"volume":1098700},{"timestamp":1483108200,"date":"2016-12-30","index":5010,"close":64.39,"high":64.58,"low":63.52,"open":64.2,"volume":1811000},{"timestamp":1483453800,"date":"2017-01-03","index":5011,"close":64.82,"high":65.92,"low":64.1,"open":65.03,"volume":2302500},{"timestamp":1483540200,"date":"2017-01-04","index":5012,"close":66.76,"high":67.6,"low":65.08,"open":65.18,"volume":3485900},{"timestamp":1483626600,"date":"2017-01-05","index":5013,"close":66.38,"high":67.17,"low":65.34,"open":66.17,"volume":2052200}]},{"date":"2016-09-21","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":4929,"close":59.52,"high":60.1,"low":59.24,"open":59.99,"volume":2411800},{"timestamp":1473255000,"date":"2016-09-07","index":4930,"close":60.6,"high":60.81,"low":59.52,"open":59.66,"volume":3740900},{"timestamp":1473341400,"date":"2016-09-08","index":4931,"close":60.17,"high":60.54,"low":59.94,"open":60.3,"volume":1488500},{"timestamp":1473427800,"date":"2016-09-09","index":4932,"close":55.23,"high":58.72,"low":55.22,"open":58.19,"volume":3490600},{"timestamp":1473687000,"date":"2016-09-12","index":4933,"close":56.8,"high":57.11,"low":54.72,"open":54.94,"volume":2433000},{"timestamp":1473773400,"date":"2016-09-13","index":4934,"close":56.43,"high":56.76,"low":55.72,"open":56.23,"volume":1860300},{"timestamp":1473859800,"date":"2016-09-14","index":4935,"close":56.73,"high":57.06,"low":55.95,"open":56.58,"volume":1285900},{"timestamp":1473946200,"date":"2016-09-15","index":4936,"close":56.9,"high":57.32,"low":56.51,"open":56.74,"volume":2349400},{"timestamp":1474032600,"date":"2016-09-16","index":4937,"close":56.5,"high":56.76,"low":55.89,"open":56.61,"volume":4607100},{"timestamp":1474291800,"date":"2016-09-19","index":4938,"close":56.58,"high":57.7,"low":56.56,"open":57.16,"volume":4378600},{"timestamp":1474378200,"date":"2016-09-20","index":4939,"close":55.76,"high":57.15,"low":55.66,"open":56.82,"volume":3982100}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":4940,"close":54.62,"high":54.89,"low":53.23,"open":53.98,"volume":5553500},{"timestamp":1474551000,"date":"2016-09-22","index":4941,"close":54.35,"high":55.5,"low":54.29,"open":55.15,"volume":2636100},{"timestamp":1474637400,"date":"2016-09-23","index":4942,"close":53.74,"high":54.4,"low":53.51,"open":53.95,"volume":2616600},{"timestamp":1474896600,"date":"2016-09-26","index":4943,"close":53.59,"high":54.13,"low":53.22,"open":53.48,"volume":2370200},{"timestamp":1474983000,"date":"2016-09-27","index":4944,"close":53.7,"high":54.11,"low":53.45,"open":53.57,"volume":1545400},{"timestamp":1475069400,"date":"2016-09-28","index":4945,"close":53.12,"high":53.89,"low":52.78,"open":53.68,"volume":1802300},{"timestamp":1475155800,"date":"2016-09-29","index":4946,"close":52.17,"high":53.3,"low":52.07,"open":52.94,"volume":1498700},{"timestamp":1475242200,"date":"2016-09-30","index":4947,"close":53.35,"high":53.64,"low":51.85,"open":52.29,"volume":2290000},{"timestamp":1475501400,"date":"2016-10-03","index":4948,"close":52.52,"high":52.85,"low":51.57,"open":52.84,"volume":2194800},{"timestamp":1475587800,"date":"2016-10-04","index":4949,"close":51.65,"high":52.84,"low":51.52,"open":52.68,"volume":2173900},{"timestamp":1475674200,"date":"2016-10-05","index":4950,"close":53.1,"high":53.95,"low":52.01,"open":52.32,"volume":2837800}]},{"date":"2016-06-21","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1465219800,"date":"2016-06-06","index":4865,"close":51.92,"high":52.01,"low":50.74,"open":51.27,"volume":2524800},{"timestamp":1465306200,"date":"2016-06-07","index":4866,"close":52.96,"high":53.5,"low":51.9,"open":51.92,"volume":3061600},{"timestamp":1465392600,"date":"2016-06-08","index":4867,"close":52.52,"high":53.49,"low":52.5,"open":53.13,"volume":1994100},{"timestamp":1465479000,"date":"2016-06-09","index":4868,"close":51.81,"high":51.98,"low":50.98,"open":51.94,"volume":2414100},{"timestamp":1465565400,"date":"2016-06-10","index":4869,"close":49.25,"high":51.15,"low":49.14,"open":51.15,"volume":2827500},{"timestamp":1465824600,"date":"2016-06-13","index":4870,"close":49.14,"high":49.56,"low":48.65,"open":49.01,"volume":2334900},{"timestamp":1465911000,"date":"2016-06-14","index":4871,"close":48.9,"high":49.36,"low":48.4,"open":48.88,"volume":2882200},{"timestamp":1465997400,"date":"2016-06-15","index":4872,"close":49.36,"high":50.27,"low":48.85,"open":48.9,"volume":2658800},{"timestamp":1466083800,"date":"2016-06-16","index":4873,"close":49.2,"high":49.44,"low":47.87,"open":48.93,"volume":2490900},{"timestamp":1466170200,"date":"2016-06-17","index":4874,"close":50.12,"high":51.01,"low":49.85,"open":49.85,"volume":5855800},{"timestamp":1466429400,"date":"2016-06-20","index":4875,"close":50.63,"high":51.84,"low":50.61,"open":50.74,"volume":6156800}],"post":[{"timestamp":1466515800,"date":"2016-06-21","index":4876,"close":48.14,"high":49.64,"low":47.9,"open":49.11,"volume":9808100},{"timestamp":1466602200,"date":"2016-06-22","index":4877,"close":46.5,"high":48.26,"low":46.36,"open":47.98,"volume":6071400},{"timestamp":1466688600,"date":"2016-06-23","index":4878,"close":46.98,"high":48.19,"low":46.87,"open":47.21,"volume":3706100},{"timestamp":1466775000,"date":"2016-06-24","index":4879,"close":46.32,"high":46.68,"low":45.47,"open":45.69,"volume":4647900},{"timestamp":1467034200,"date":"2016-06-27","index":4880,"close":45.7,"high":45.99,"low":45.06,"open":45.86,"volume":4530700},{"timestamp":1467120600,"date":"2016-06-28","index":4881,"close":46.71,"high":47.29,"low":46.23,"open":46.61,"volume":2824500},{"timestamp":1467207000,"date":"2016-06-29","index":4882,"close":48.02,"high":48.31,"low":47.16,"open":47.22,"volume":2751200},{"timestamp":1467293400,"date":"2016-06-30","index":4883,"close":49.03,"high":49.13,"low":47.38,"open":47.91,"volume":3446000},{"timestamp":1467379800,"date":"2016-07-01","index":4884,"close":49.66,"high":50.45,"low":49.21,"open":49.43,"volume":2408300},{"timestamp":1467725400,"date":"2016-07-05","index":4885,"close":47.76,"high":49.2,"low":47,"open":49.07,"volume":3365700},{"timestamp":1467811800,"date":"2016-07-06","index":4886,"close":50.45,"high":50.59,"low":48.21,"open":48.21,"volume":5203700}]},{"date":"2016-04-07","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1458653400,"date":"2016-03-22","index":4813,"close":50.2,"high":50.65,"low":49.96,"open":50.12,"volume":2227500},{"timestamp":1458739800,"date":"2016-03-23","index":4814,"close":48.44,"high":50.04,"low":48.31,"open":50.04,"volume":2114000},{"timestamp":1458826200,"date":"2016-03-24","index":4815,"close":48.83,"high":48.89,"low":47.11,"open":48.21,"volume":2299400},{"timestamp":1459171800,"date":"2016-03-28","index":4816,"close":48.9,"high":49.11,"low":48.1,"open":48.24,"volume":1584600},{"timestamp":1459258200,"date":"2016-03-29","index":4817,"close":50.43,"high":50.58,"low":48.52,"open":48.55,"volume":2335100},{"timestamp":1459344600,"date":"2016-03-30","index":4818,"close":50.81,"high":51.17,"low":50.21,"open":50.66,"volume":1701400},{"timestamp":1459431000,"date":"2016-03-31","index":4819,"close":51.1,"high":51.37,"low":50.28,"open":50.81,"volume":2538100},{"timestamp":1459517400,"date":"2016-04-01","index":4820,"close":51.75,"high":51.78,"low":49.77,"open":50.57,"volume":4399800},{"timestamp":1459776600,"date":"2016-04-04","index":4821,"close":51.15,"high":51.75,"low":50.79,"open":51.74,"volume":3342700},{"timestamp":1459863000,"date":"2016-04-05","index":4822,"close":51.22,"high":51.36,"low":50.5,"open":50.5,"volume":2620700},{"timestamp":1459949400,"date":"2016-04-06","index":4823,"close":53.29,"high":53.47,"low":51.2,"open":51.4,"volume":5123400}],"post":[{"timestamp":1460035800,"date":"2016-04-07","index":4824,"close":49.48,"high":54.66,"low":48.78,"open":54.66,"volume":11247400},{"timestamp":1460122200,"date":"2016-04-08","index":4825,"close":50.98,"high":51.69,"low":49.43,"open":49.75,"volume":4472100},{"timestamp":1460381400,"date":"2016-04-11","index":4826,"close":50.88,"high":52.49,"low":50.83,"open":51.26,"volume":2842200},{"timestamp":1460467800,"date":"2016-04-12","index":4827,"close":51.59,"high":51.98,"low":51.07,"open":51.16,"volume":2326000},{"timestamp":1460554200,"date":"2016-04-13","index":4828,"close":53.94,"high":53.97,"low":51.99,"open":52.18,"volume":3045600},{"timestamp":1460640600,"date":"2016-04-14","index":4829,"close":53.62,"high":54.33,"low":53.16,"open":54.2,"volume":3038800},{"timestamp":1460727000,"date":"2016-04-15","index":4830,"close":53.67,"high":54,"low":53.01,"open":53.57,"volume":1975700},{"timestamp":1460986200,"date":"2016-04-18","index":4831,"close":53.43,"high":53.79,"low":52.76,"open":53.24,"volume":1739800},{"timestamp":1461072600,"date":"2016-04-19","index":4832,"close":54.33,"high":54.39,"low":53.49,"open":53.66,"volume":2332100},{"timestamp":1461159000,"date":"2016-04-20","index":4833,"close":54.14,"high":54.4,"low":53.26,"open":54.39,"volume":2059900},{"timestamp":1461245400,"date":"2016-04-21","index":4834,"close":52.43,"high":54.72,"low":51.68,"open":54.1,"volume":2919100}]},{"date":"2015-12-18","estimated":0.68,"reported":0.63,"pre":[{"timestamp":1449153000,"date":"2015-12-03","index":4739,"close":58.22,"high":59.14,"low":57.64,"open":57.99,"volume":2912300},{"timestamp":1449239400,"date":"2015-12-04","index":4740,"close":59.22,"high":59.56,"low":58.13,"open":58.34,"volume":1799700},{"timestamp":1449498600,"date":"2015-12-07","index":4741,"close":58.69,"high":59.22,"low":58.2,"open":59.21,"volume":2152300},{"timestamp":1449585000,"date":"2015-12-08","index":4742,"close":59.25,"high":59.75,"low":58.2,"open":58.28,"volume":1970700},{"timestamp":1449671400,"date":"2015-12-09","index":4743,"close":58.86,"high":60,"low":58.55,"open":58.95,"volume":1588200},{"timestamp":1449757800,"date":"2015-12-10","index":4744,"close":58.65,"high":59.17,"low":58.47,"open":58.78,"volume":1440500},{"timestamp":1449844200,"date":"2015-12-11","index":4745,"close":57.48,"high":58.06,"low":57.14,"open":57.76,"volume":1921500},{"timestamp":1450103400,"date":"2015-12-14","index":4746,"close":57.86,"high":58.72,"low":57.2,"open":57.65,"volume":2756500},{"timestamp":1450189800,"date":"2015-12-15","index":4747,"close":58.67,"high":59.37,"low":58,"open":58.09,"volume":2746000},{"timestamp":1450276200,"date":"2015-12-16","index":4748,"close":58.66,"high":59.04,"low":57.22,"open":58.75,"volume":3797800},{"timestamp":1450362600,"date":"2015-12-17","index":4749,"close":57.15,"high":59.16,"low":57.11,"open":58.81,"volume":4761100}],"post":[{"timestamp":1450449000,"date":"2015-12-18","index":4750,"close":53.49,"high":53.9,"low":50.57,"open":53.44,"volume":20302000},{"timestamp":1450708200,"date":"2015-12-21","index":4751,"close":52.53,"high":53.25,"low":51.04,"open":53.08,"volume":7230300},{"timestamp":1450794600,"date":"2015-12-22","index":4752,"close":51.62,"high":52.79,"low":51.19,"open":52.66,"volume":4475300},{"timestamp":1450881000,"date":"2015-12-23","index":4753,"close":53.62,"high":53.82,"low":51.73,"open":52.12,"volume":2922900},{"timestamp":1450967400,"date":"2015-12-24","index":4754,"close":53.23,"high":53.75,"low":53.01,"open":53.52,"volume":849800},{"timestamp":1451313000,"date":"2015-12-28","index":4755,"close":53.18,"high":53.32,"low":52.3,"open":53,"volume":1743000},{"timestamp":1451399400,"date":"2015-12-29","index":4756,"close":54.59,"high":54.76,"low":53.48,"open":53.57,"volume":2071000},{"timestamp":1451485800,"date":"2015-12-30","index":4757,"close":54.56,"high":54.96,"low":54.25,"open":54.37,"volume":1971000},{"timestamp":1451572200,"date":"2015-12-31","index":4758,"close":53.97,"high":54.92,"low":53.97,"open":54.28,"volume":1689000},{"timestamp":1451917800,"date":"2016-01-04","index":4759,"close":52.37,"high":53.1,"low":51.92,"open":53.1,"volume":3222900},{"timestamp":1452004200,"date":"2016-01-05","index":4760,"close":52.12,"high":52.75,"low":51.74,"open":52.46,"volume":2752500}]},{"date":"2015-09-22","estimated":0.75,"reported":0.82,"pre":[{"timestamp":1441373400,"date":"2015-09-04","index":4677,"close":60.02,"high":60.39,"low":59.28,"open":59.46,"volume":1258100},{"timestamp":1441719000,"date":"2015-09-08","index":4678,"close":60.11,"high":60.28,"low":58.53,"open":59.64,"volume":3181400},{"timestamp":1441805400,"date":"2015-09-09","index":4679,"close":59.58,"high":61.19,"low":59.43,"open":60.72,"volume":1601000},{"timestamp":1441891800,"date":"2015-09-10","index":4680,"close":59.82,"high":60.52,"low":59.1,"open":59.53,"volume":1387200},{"timestamp":1441978200,"date":"2015-09-11","index":4681,"close":60.21,"high":60.52,"low":59.57,"open":59.86,"volume":1380200},{"timestamp":1442237400,"date":"2015-09-14","index":4682,"close":58.99,"high":59.93,"low":58.71,"open":59.91,"volume":2526300},{"timestamp":1442323800,"date":"2015-09-15","index":4683,"close":60.82,"high":61.22,"low":58.55,"open":59.26,"volume":2240400},{"timestamp":1442410200,"date":"2015-09-16","index":4684,"close":62.06,"high":62.07,"low":60.52,"open":60.68,"volume":1807700},{"timestamp":1442496600,"date":"2015-09-17","index":4685,"close":61.96,"high":62.96,"low":61.68,"open":62.1,"volume":2181200},{"timestamp":1442583000,"date":"2015-09-18","index":4686,"close":60.27,"high":61.53,"low":60.12,"open":61.05,"volume":3182700},{"timestamp":1442842200,"date":"2015-09-21","index":4687,"close":62.66,"high":62.68,"low":60.73,"open":60.75,"volume":3119300}],"post":[{"timestamp":1442928600,"date":"2015-09-22","index":4688,"close":59.72,"high":60.54,"low":56.68,"open":60.02,"volume":6101600},{"timestamp":1443015000,"date":"2015-09-23","index":4689,"close":59.32,"high":59.89,"low":57.88,"open":58.55,"volume":3877300},{"timestamp":1443101400,"date":"2015-09-24","index":4690,"close":59.07,"high":59.44,"low":58.22,"open":58.68,"volume":2017300},{"timestamp":1443187800,"date":"2015-09-25","index":4691,"close":59.73,"high":60.32,"low":59.31,"open":59.67,"volume":1279600},{"timestamp":1443447000,"date":"2015-09-28","index":4692,"close":57.9,"high":59.45,"low":57.82,"open":59.28,"volume":1682700},{"timestamp":1443533400,"date":"2015-09-29","index":4693,"close":57.96,"high":58.31,"low":57.29,"open":57.88,"volume":1440600},{"timestamp":1443619800,"date":"2015-09-30","index":4694,"close":59.32,"high":59.82,"low":58.76,"open":59.1,"volume":2284300},{"timestamp":1443706200,"date":"2015-10-01","index":4695,"close":58.65,"high":59.75,"low":57.71,"open":59.55,"volume":2215100},{"timestamp":1443792600,"date":"2015-10-02","index":4696,"close":59.78,"high":59.78,"low":57.32,"open":57.59,"volume":1728100},{"timestamp":1444051800,"date":"2015-10-05","index":4697,"close":60.48,"high":60.59,"low":59.64,"open":60.1,"volume":1581700},{"timestamp":1444138200,"date":"2015-10-06","index":4698,"close":59.22,"high":60.5,"low":58.9,"open":60.22,"volume":1418800}]},{"date":"2015-06-19","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1433424600,"date":"2015-06-04","index":4612,"close":73.09,"high":73.2,"low":72.39,"open":72.48,"volume":1287100},{"timestamp":1433511000,"date":"2015-06-05","index":4613,"close":73.7,"high":73.76,"low":72.85,"open":73.11,"volume":1376500},{"timestamp":1433770200,"date":"2015-06-08","index":4614,"close":72.16,"high":73.48,"low":72.15,"open":73.15,"volume":1706400},{"timestamp":1433856600,"date":"2015-06-09","index":4615,"close":72.59,"high":72.85,"low":72.05,"open":72.05,"volume":819100},{"timestamp":1433943000,"date":"2015-06-10","index":4616,"close":73.15,"high":73.34,"low":72.81,"open":72.85,"volume":1078800},{"timestamp":1434029400,"date":"2015-06-11","index":4617,"close":72.78,"high":73.69,"low":72.67,"open":73.47,"volume":798700},{"timestamp":1434115800,"date":"2015-06-12","index":4618,"close":72.86,"high":73.12,"low":72.37,"open":72.53,"volume":1182300},{"timestamp":1434375000,"date":"2015-06-15","index":4619,"close":71.55,"high":72.45,"low":71.4,"open":72.45,"volume":1685500},{"timestamp":1434461400,"date":"2015-06-16","index":4620,"close":72.2,"high":72.22,"low":71.54,"open":71.57,"volume":1189300},{"timestamp":1434547800,"date":"2015-06-17","index":4621,"close":72.28,"high":73.19,"low":72.04,"open":72.38,"volume":1370800},{"timestamp":1434634200,"date":"2015-06-18","index":4622,"close":71.96,"high":72.88,"low":71.72,"open":72.4,"volume":2928200}],"post":[{"timestamp":1434720600,"date":"2015-06-19","index":4623,"close":69.27,"high":70.88,"low":68.25,"open":69.14,"volume":6855300},{"timestamp":1434979800,"date":"2015-06-22","index":4624,"close":68.03,"high":69.74,"low":67.89,"open":69.51,"volume":4528100},{"timestamp":1435066200,"date":"2015-06-23","index":4625,"close":68.73,"high":68.84,"low":68.1,"open":68.25,"volume":1999700},{"timestamp":1435152600,"date":"2015-06-24","index":4626,"close":68.12,"high":69.15,"low":68.11,"open":68.66,"volume":1225100},{"timestamp":1435239000,"date":"2015-06-25","index":4627,"close":68.07,"high":68.68,"low":67.9,"open":68.49,"volume":1158000},{"timestamp":1435325400,"date":"2015-06-26","index":4628,"close":68.41,"high":68.45,"low":67.76,"open":68.03,"volume":2478800},{"timestamp":1435584600,"date":"2015-06-29","index":4629,"close":66.35,"high":68.12,"low":66.31,"open":67.62,"volume":1533100},{"timestamp":1435671000,"date":"2015-06-30","index":4630,"close":66.21,"high":67.19,"low":65.96,"open":66.82,"volume":1769400},{"timestamp":1435757400,"date":"2015-07-01","index":4631,"close":67.04,"high":67.08,"low":66.28,"open":66.95,"volume":1447300},{"timestamp":1435843800,"date":"2015-07-02","index":4632,"close":66.67,"high":67.52,"low":66.54,"open":67.34,"volume":1064500},{"timestamp":1436189400,"date":"2015-07-06","index":4633,"close":66.32,"high":66.91,"low":66,"open":66.08,"volume":1422300}]},{"date":"2015-04-02","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":4558,"close":65.48,"high":66,"low":64.16,"open":64.69,"volume":1197300},{"timestamp":1426771800,"date":"2015-03-19","index":4559,"close":65.64,"high":65.83,"low":65.16,"open":65.21,"volume":976600},{"timestamp":1426858200,"date":"2015-03-20","index":4560,"close":66.55,"high":66.69,"low":65.52,"open":66.14,"volume":2390800},{"timestamp":1427117400,"date":"2015-03-23","index":4561,"close":66.45,"high":66.98,"low":66.24,"open":66.5,"volume":1034000},{"timestamp":1427203800,"date":"2015-03-24","index":4562,"close":67.3,"high":67.84,"low":66.23,"open":66.4,"volume":1623400},{"timestamp":1427290200,"date":"2015-03-25","index":4563,"close":66.35,"high":67.45,"low":66.18,"open":67.23,"volume":2103600},{"timestamp":1427376600,"date":"2015-03-26","index":4564,"close":65.8,"high":66.19,"low":65.26,"open":65.87,"volume":1862800},{"timestamp":1427463000,"date":"2015-03-27","index":4565,"close":66.69,"high":66.81,"low":65.66,"open":65.74,"volume":1824400},{"timestamp":1427722200,"date":"2015-03-30","index":4566,"close":69.22,"high":69.29,"low":66.97,"open":67.19,"volume":1894600},{"timestamp":1427808600,"date":"2015-03-31","index":4567,"close":69.01,"high":69.6,"low":68.75,"open":69.19,"volume":3272700},{"timestamp":1427895000,"date":"2015-04-01","index":4568,"close":68.39,"high":69.21,"low":67.67,"open":69.01,"volume":2713500}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":4569,"close":74.73,"high":75.4,"low":71.97,"open":71.98,"volume":9037200},{"timestamp":1428327000,"date":"2015-04-06","index":4570,"close":73.95,"high":75.22,"low":73.77,"open":74.16,"volume":3105900},{"timestamp":1428413400,"date":"2015-04-07","index":4571,"close":73.42,"high":74.25,"low":73.28,"open":73.95,"volume":2881300},{"timestamp":1428499800,"date":"2015-04-08","index":4572,"close":74.07,"high":74.07,"low":73.36,"open":73.62,"volume":2574700},{"timestamp":1428586200,"date":"2015-04-09","index":4573,"close":74.11,"high":74.55,"low":73.4,"open":74,"volume":1486300},{"timestamp":1428672600,"date":"2015-04-10","index":4574,"close":73.19,"high":74.14,"low":73.11,"open":74.01,"volume":1175000},{"timestamp":1428931800,"date":"2015-04-13","index":4575,"close":73.01,"high":73.74,"low":72.91,"open":73.34,"volume":1241800},{"timestamp":1429018200,"date":"2015-04-14","index":4576,"close":72.46,"high":73.09,"low":71.86,"open":72.82,"volume":887100},{"timestamp":1429104600,"date":"2015-04-15","index":4577,"close":72.4,"high":72.92,"low":72.38,"open":72.57,"volume":1016500},{"timestamp":1429191000,"date":"2015-04-16","index":4578,"close":71.68,"high":72.45,"low":71.57,"open":72.42,"volume":925600},{"timestamp":1429277400,"date":"2015-04-17","index":4579,"close":70.61,"high":71.39,"low":70.13,"open":71.22,"volume":1417500}]},{"date":"2014-12-19","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":4488,"close":59.32,"high":59.75,"low":58.29,"open":58.42,"volume":1796200},{"timestamp":1417789800,"date":"2014-12-05","index":4489,"close":59.07,"high":59.18,"low":58.6,"open":59.15,"volume":1337600},{"timestamp":1418049000,"date":"2014-12-08","index":4490,"close":58.48,"high":59.4,"low":58.25,"open":58.87,"volume":1416100},{"timestamp":1418135400,"date":"2014-12-09","index":4491,"close":59.45,"high":59.55,"low":57.93,"open":57.98,"volume":1581000},{"timestamp":1418221800,"date":"2014-12-10","index":4492,"close":58.9,"high":59.65,"low":58.67,"open":59.17,"volume":1465000},{"timestamp":1418308200,"date":"2014-12-11","index":4493,"close":59.51,"high":60.66,"low":59.02,"open":59.02,"volume":2033800},{"timestamp":1418394600,"date":"2014-12-12","index":4494,"close":58.3,"high":60.09,"low":58.26,"open":58.94,"volume":1843200},{"timestamp":1418653800,"date":"2014-12-15","index":4495,"close":58.84,"high":59.26,"low":57.82,"open":58.82,"volume":2188600},{"timestamp":1418740200,"date":"2014-12-16","index":4496,"close":58.23,"high":59.28,"low":58.22,"open":58.84,"volume":2752100},{"timestamp":1418826600,"date":"2014-12-17","index":4497,"close":60.11,"high":60.33,"low":58.16,"open":58.25,"volume":2394200},{"timestamp":1418913000,"date":"2014-12-18","index":4498,"close":60.53,"high":60.55,"low":59.22,"open":60.42,"volume":3831600}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":4499,"close":67.32,"high":67.43,"low":64.66,"open":65.57,"volume":6684400},{"timestamp":1419258600,"date":"2014-12-22","index":4500,"close":67.85,"high":68.71,"low":67.17,"open":67.32,"volume":4509700},{"timestamp":1419345000,"date":"2014-12-23","index":4501,"close":67.76,"high":68.31,"low":67.44,"open":67.66,"volume":3970000},{"timestamp":1419431400,"date":"2014-12-24","index":4502,"close":67.61,"high":68.06,"low":67.53,"open":67.82,"volume":807100},{"timestamp":1419604200,"date":"2014-12-26","index":4503,"close":67.61,"high":68.31,"low":67.23,"open":67.8,"volume":845500},{"timestamp":1419863400,"date":"2014-12-29","index":4504,"close":67.87,"high":67.96,"low":67.02,"open":67.29,"volume":1028000},{"timestamp":1419949800,"date":"2014-12-30","index":4505,"close":67.24,"high":67.86,"low":67.08,"open":67.38,"volume":1092600},{"timestamp":1420036200,"date":"2014-12-31","index":4506,"close":66.58,"high":67.95,"low":66.51,"open":67.52,"volume":1618800},{"timestamp":1420209000,"date":"2015-01-02","index":4507,"close":66.47,"high":67.71,"low":65.86,"open":67.04,"volume":2147400},{"timestamp":1420468200,"date":"2015-01-05","index":4508,"close":64.58,"high":66.31,"low":64.1,"open":66.01,"volume":2115800},{"timestamp":1420554600,"date":"2015-01-06","index":4509,"close":63.77,"high":65.08,"low":63.06,"open":64.97,"volume":2356800}]},{"date":"2014-09-23","estimated":0.67,"reported":0.64,"pre":[{"timestamp":1410183000,"date":"2014-09-08","index":4426,"close":52.84,"high":54.28,"low":52.81,"open":53.65,"volume":1239900},{"timestamp":1410269400,"date":"2014-09-09","index":4427,"close":52.24,"high":52.72,"low":51.94,"open":52.6,"volume":1022100},{"timestamp":1410355800,"date":"2014-09-10","index":4428,"close":52.1,"high":52.37,"low":51.72,"open":52.32,"volume":943900},{"timestamp":1410442200,"date":"2014-09-11","index":4429,"close":52.54,"high":52.66,"low":51.76,"open":51.76,"volume":1482000},{"timestamp":1410528600,"date":"2014-09-12","index":4430,"close":52.53,"high":53.23,"low":52.39,"open":52.58,"volume":1343600},{"timestamp":1410787800,"date":"2014-09-15","index":4431,"close":52.05,"high":52.76,"low":51.95,"open":52.25,"volume":1569900},{"timestamp":1410874200,"date":"2014-09-16","index":4432,"close":52.13,"high":52.53,"low":51.49,"open":51.77,"volume":1472900},{"timestamp":1410960600,"date":"2014-09-17","index":4433,"close":53.35,"high":53.93,"low":52.49,"open":52.77,"volume":2162800},{"timestamp":1411047000,"date":"2014-09-18","index":4434,"close":53.52,"high":53.65,"low":53.2,"open":53.57,"volume":1397000},{"timestamp":1411133400,"date":"2014-09-19","index":4435,"close":53.57,"high":54.01,"low":53.25,"open":53.87,"volume":1872700},{"timestamp":1411392600,"date":"2014-09-22","index":4436,"close":52.81,"high":53.83,"low":52.72,"open":53.51,"volume":2687000}],"post":[{"timestamp":1411479000,"date":"2014-09-23","index":4437,"close":47.8,"high":49.7,"low":47.05,"open":49.14,"volume":10021900},{"timestamp":1411565400,"date":"2014-09-24","index":4438,"close":48.48,"high":48.79,"low":47.77,"open":47.77,"volume":3258100},{"timestamp":1411651800,"date":"2014-09-25","index":4439,"close":47.52,"high":48.31,"low":47.06,"open":48.21,"volume":2645300},{"timestamp":1411738200,"date":"2014-09-26","index":4440,"close":47.5,"high":47.84,"low":47.12,"open":47.66,"volume":1457700},{"timestamp":1411997400,"date":"2014-09-29","index":4441,"close":47.11,"high":47.5,"low":46.84,"open":47.11,"volume":1504500},{"timestamp":1412083800,"date":"2014-09-30","index":4442,"close":46.45,"high":47.05,"low":46.44,"open":47.05,"volume":2295800},{"timestamp":1412170200,"date":"2014-10-01","index":4443,"close":45.31,"high":46.42,"low":45.24,"open":46.39,"volume":2683500},{"timestamp":1412256600,"date":"2014-10-02","index":4444,"close":46.05,"high":46.2,"low":45.26,"open":46.13,"volume":2651400},{"timestamp":1412343000,"date":"2014-10-03","index":4445,"close":46.83,"high":47.26,"low":46.26,"open":46.33,"volume":2458400},{"timestamp":1412602200,"date":"2014-10-06","index":4446,"close":46.9,"high":47.41,"low":46.76,"open":46.89,"volume":1845800},{"timestamp":1412688600,"date":"2014-10-07","index":4447,"close":46.44,"high":47.26,"low":46.44,"open":46.76,"volume":2477200}]},{"date":"2014-06-20","estimated":0.67,"reported":0.76,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":4361,"close":46.11,"high":46.27,"low":45.93,"open":46.01,"volume":1345900},{"timestamp":1402061400,"date":"2014-06-06","index":4362,"close":46.43,"high":46.57,"low":46.09,"open":46.09,"volume":1579400},{"timestamp":1402320600,"date":"2014-06-09","index":4363,"close":46.27,"high":46.5,"low":46.15,"open":46.39,"volume":1136900},{"timestamp":1402407000,"date":"2014-06-10","index":4364,"close":46.11,"high":46.39,"low":46,"open":46.21,"volume":853700},{"timestamp":1402493400,"date":"2014-06-11","index":4365,"close":45.72,"high":46.08,"low":45.63,"open":45.98,"volume":945500},{"timestamp":1402579800,"date":"2014-06-12","index":4366,"close":43.87,"high":45.56,"low":43.86,"open":45.53,"volume":2470200},{"timestamp":1402666200,"date":"2014-06-13","index":4367,"close":44.19,"high":44.28,"low":43.8,"open":43.87,"volume":1183000},{"timestamp":1402925400,"date":"2014-06-16","index":4368,"close":44.3,"high":44.51,"low":43.89,"open":44.23,"volume":1709800},{"timestamp":1403011800,"date":"2014-06-17","index":4369,"close":44.29,"high":44.64,"low":44.01,"open":44.24,"volume":2965100},{"timestamp":1403098200,"date":"2014-06-18","index":4370,"close":44.95,"high":45,"low":44.06,"open":44.23,"volume":1184000},{"timestamp":1403184600,"date":"2014-06-19","index":4371,"close":45.28,"high":45.32,"low":44.76,"open":45.25,"volume":2457200}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":4372,"close":52.75,"high":53.67,"low":50.72,"open":51.9,"volume":12146300},{"timestamp":1403530200,"date":"2014-06-23","index":4373,"close":51.91,"high":52.32,"low":50.68,"open":51.63,"volume":4569200},{"timestamp":1403616600,"date":"2014-06-24","index":4374,"close":50.07,"high":51.42,"low":49.89,"open":51,"volume":4010600},{"timestamp":1403703000,"date":"2014-06-25","index":4375,"close":50.01,"high":50.29,"low":49.73,"open":50.02,"volume":2185600},{"timestamp":1403789400,"date":"2014-06-26","index":4376,"close":51.57,"high":51.62,"low":50.22,"open":50.3,"volume":2100200},{"timestamp":1403875800,"date":"2014-06-27","index":4377,"close":51.88,"high":52.33,"low":51.21,"open":51.29,"volume":2331700},{"timestamp":1404135000,"date":"2014-06-30","index":4378,"close":52.01,"high":52.16,"low":51.53,"open":51.6,"volume":1477300},{"timestamp":1404221400,"date":"2014-07-01","index":4379,"close":52.16,"high":52.42,"low":51.76,"open":52.09,"volume":1688500},{"timestamp":1404307800,"date":"2014-07-02","index":4380,"close":52.6,"high":52.74,"low":52.05,"open":52.05,"volume":1194700},{"timestamp":1404394200,"date":"2014-07-03","index":4381,"close":52.95,"high":53.15,"low":52.42,"open":52.7,"volume":822300},{"timestamp":1404739800,"date":"2014-07-07","index":4382,"close":52.55,"high":52.9,"low":52.38,"open":52.9,"volume":1004000}]},{"date":"2014-04-04","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":4308,"close":47.39,"high":47.54,"low":46.93,"open":46.99,"volume":930300},{"timestamp":1395408600,"date":"2014-03-21","index":4309,"close":48.42,"high":48.55,"low":47.55,"open":47.73,"volume":1988800},{"timestamp":1395667800,"date":"2014-03-24","index":4310,"close":47.52,"high":48.67,"low":47.31,"open":48.5,"volume":1183700},{"timestamp":1395754200,"date":"2014-03-25","index":4311,"close":46.54,"high":47.77,"low":46.41,"open":47.73,"volume":1447800},{"timestamp":1395840600,"date":"2014-03-26","index":4312,"close":45.32,"high":46.66,"low":45.13,"open":46.65,"volume":2600100},{"timestamp":1395927000,"date":"2014-03-27","index":4313,"close":45.45,"high":45.56,"low":44.9,"open":45.37,"volume":1574400},{"timestamp":1396013400,"date":"2014-03-28","index":4314,"close":45.67,"high":46.02,"low":45.41,"open":45.49,"volume":1101400},{"timestamp":1396272600,"date":"2014-03-31","index":4315,"close":46.8,"high":47.2,"low":45.75,"open":45.81,"volume":2346400},{"timestamp":1396359000,"date":"2014-04-01","index":4316,"close":47.5,"high":47.63,"low":46.97,"open":47,"volume":1101200},{"timestamp":1396445400,"date":"2014-04-02","index":4317,"close":47.88,"high":48.14,"low":47.4,"open":47.47,"volume":1314700},{"timestamp":1396531800,"date":"2014-04-03","index":4318,"close":47.56,"high":48.3,"low":47.14,"open":47.91,"volume":3006200}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":4319,"close":45.56,"high":46.84,"low":45.24,"open":46,"volume":4239400},{"timestamp":1396877400,"date":"2014-04-07","index":4320,"close":43.68,"high":45.64,"low":43.38,"open":45.45,"volume":2965400},{"timestamp":1396963800,"date":"2014-04-08","index":4321,"close":44.46,"high":44.69,"low":43.4,"open":43.52,"volume":1736600},{"timestamp":1397050200,"date":"2014-04-09","index":4322,"close":45.04,"high":45.2,"low":44.46,"open":44.46,"volume":1503900},{"timestamp":1397136600,"date":"2014-04-10","index":4323,"close":43.76,"high":45.46,"low":43.68,"open":45.01,"volume":2399800},{"timestamp":1397223000,"date":"2014-04-11","index":4324,"close":42.88,"high":43.68,"low":42.66,"open":43.4,"volume":2922900},{"timestamp":1397482200,"date":"2014-04-14","index":4325,"close":43.32,"high":43.91,"low":42.98,"open":43.24,"volume":2191700},{"timestamp":1397568600,"date":"2014-04-15","index":4326,"close":43.37,"high":43.48,"low":42.54,"open":43.34,"volume":1793100},{"timestamp":1397655000,"date":"2014-04-16","index":4327,"close":43.81,"high":44.03,"low":43.51,"open":43.65,"volume":1064500},{"timestamp":1397741400,"date":"2014-04-17","index":4328,"close":44.44,"high":44.66,"low":43.76,"open":43.76,"volume":1555400},{"timestamp":1398087000,"date":"2014-04-21","index":4329,"close":43.72,"high":44.58,"low":43.69,"open":44.28,"volume":1441700}]},{"date":"2013-12-20","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":4237,"close":50.8,"high":51.45,"low":50.44,"open":50.7,"volume":936500},{"timestamp":1386340200,"date":"2013-12-06","index":4238,"close":51.2,"high":51.49,"low":50.55,"open":51.4,"volume":1299500},{"timestamp":1386599400,"date":"2013-12-09","index":4239,"close":51.95,"high":52.63,"low":51.27,"open":51.48,"volume":1518300},{"timestamp":1386685800,"date":"2013-12-10","index":4240,"close":52.09,"high":52.5,"low":51.87,"open":51.94,"volume":1031900},{"timestamp":1386772200,"date":"2013-12-11","index":4241,"close":51.26,"high":52.23,"low":51.17,"open":52.07,"volume":992600},{"timestamp":1386858600,"date":"2013-12-12","index":4242,"close":51.09,"high":51.32,"low":50.76,"open":51.26,"volume":965200},{"timestamp":1386945000,"date":"2013-12-13","index":4243,"close":50.95,"high":51.34,"low":50.78,"open":51.17,"volume":606400},{"timestamp":1387204200,"date":"2013-12-16","index":4244,"close":51.83,"high":52.22,"low":51.16,"open":51.16,"volume":1112900},{"timestamp":1387290600,"date":"2013-12-17","index":4245,"close":51.75,"high":51.93,"low":51.32,"open":51.93,"volume":894800},{"timestamp":1387377000,"date":"2013-12-18","index":4246,"close":52.52,"high":52.63,"low":51.28,"open":51.73,"volume":1788900},{"timestamp":1387463400,"date":"2013-12-19","index":4247,"close":53.05,"high":53.08,"low":52.21,"open":52.51,"volume":1628400}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":4248,"close":48.08,"high":50.67,"low":47.52,"open":50.25,"volume":8382200},{"timestamp":1387809000,"date":"2013-12-23","index":4249,"close":47.44,"high":48.66,"low":47.28,"open":48.46,"volume":3418700},{"timestamp":1387895400,"date":"2013-12-24","index":4250,"close":47.6,"high":47.82,"low":46.9,"open":47.71,"volume":1222800},{"timestamp":1388068200,"date":"2013-12-26","index":4251,"close":47.47,"high":48.15,"low":47.37,"open":47.79,"volume":1270900},{"timestamp":1388154600,"date":"2013-12-27","index":4252,"close":46.93,"high":47.49,"low":46.8,"open":47.49,"volume":1286000},{"timestamp":1388413800,"date":"2013-12-30","index":4253,"close":47.1,"high":47.27,"low":46.61,"open":46.92,"volume":1318000},{"timestamp":1388500200,"date":"2013-12-31","index":4254,"close":47.02,"high":47.24,"low":46.68,"open":47.1,"volume":1165000},{"timestamp":1388673000,"date":"2014-01-02","index":4255,"close":46.9,"high":47.25,"low":46.57,"open":47.02,"volume":1325100},{"timestamp":1388759400,"date":"2014-01-03","index":4256,"close":46.44,"high":46.91,"low":46.11,"open":46.84,"volume":1457800},{"timestamp":1389018600,"date":"2014-01-06","index":4257,"close":45.81,"high":46.63,"low":45.56,"open":46.55,"volume":2399400},{"timestamp":1389105000,"date":"2014-01-07","index":4258,"close":45.34,"high":46.45,"low":44.63,"open":46.44,"volume":4122700}]},{"date":"2013-09-24","estimated":0.57,"reported":0.62,"pre":[{"timestamp":1378733400,"date":"2013-09-09","index":4175,"close":51.35,"high":51.48,"low":50.73,"open":51.31,"volume":1077500},{"timestamp":1378819800,"date":"2013-09-10","index":4176,"close":52.05,"high":52.27,"low":51.54,"open":51.73,"volume":1305700},{"timestamp":1378906200,"date":"2013-09-11","index":4177,"close":51.76,"high":52.25,"low":51.73,"open":52.16,"volume":954600},{"timestamp":1378992600,"date":"2013-09-12","index":4178,"close":51.12,"high":51.78,"low":50.94,"open":51.62,"volume":821900},{"timestamp":1379079000,"date":"2013-09-13","index":4179,"close":51.08,"high":51.44,"low":51.04,"open":51.24,"volume":554600},{"timestamp":1379338200,"date":"2013-09-16","index":4180,"close":50.92,"high":51.81,"low":50.78,"open":51.72,"volume":1108900},{"timestamp":1379424600,"date":"2013-09-17","index":4181,"close":50.98,"high":51.2,"low":50.64,"open":50.89,"volume":1062400},{"timestamp":1379511000,"date":"2013-09-18","index":4182,"close":51.13,"high":51.35,"low":50.31,"open":51.07,"volume":1754100},{"timestamp":1379597400,"date":"2013-09-19","index":4183,"close":51.25,"high":51.55,"low":51.18,"open":51.32,"volume":1378800},{"timestamp":1379683800,"date":"2013-09-20","index":4184,"close":51.19,"high":51.88,"low":51.05,"open":51.4,"volume":1855400},{"timestamp":1379943000,"date":"2013-09-23","index":4185,"close":50.01,"high":51.4,"low":49.99,"open":51.21,"volume":2398900}],"post":[{"timestamp":1380029400,"date":"2013-09-24","index":4186,"close":51.79,"high":52.47,"low":50.21,"open":52,"volume":4687400},{"timestamp":1380115800,"date":"2013-09-25","index":4187,"close":49.8,"high":51.12,"low":49.64,"open":51.06,"volume":2114000},{"timestamp":1380202200,"date":"2013-09-26","index":4188,"close":49.49,"high":50.02,"low":49.2,"open":49.8,"volume":1527400},{"timestamp":1380288600,"date":"2013-09-27","index":4189,"close":49.22,"high":49.52,"low":49.04,"open":49.23,"volume":814600},{"timestamp":1380547800,"date":"2013-09-30","index":4190,"close":48.47,"high":48.81,"low":48.31,"open":48.78,"volume":1871900},{"timestamp":1380634200,"date":"2013-10-01","index":4191,"close":48.8,"high":49.15,"low":48.47,"open":48.57,"volume":1127100},{"timestamp":1380720600,"date":"2013-10-02","index":4192,"close":48.85,"high":48.85,"low":47.46,"open":48.3,"volume":1538100},{"timestamp":1380807000,"date":"2013-10-03","index":4193,"close":48.04,"high":49.05,"low":47.88,"open":48.85,"volume":1206200},{"timestamp":1380893400,"date":"2013-10-04","index":4194,"close":48.31,"high":48.5,"low":47.56,"open":47.98,"volume":1220500},{"timestamp":1381152600,"date":"2013-10-07","index":4195,"close":48.28,"high":49.37,"low":48.28,"open":48.48,"volume":2227900},{"timestamp":1381239000,"date":"2013-10-08","index":4196,"close":46.42,"high":48.44,"low":46.39,"open":48.28,"volume":2417800}]},{"date":"2013-06-21","estimated":0.58,"reported":0.64,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":4110,"close":46.53,"high":46.55,"low":45.37,"open":45.59,"volume":1326300},{"timestamp":1370611800,"date":"2013-06-07","index":4111,"close":47.2,"high":47.24,"low":46.69,"open":46.89,"volume":1337100},{"timestamp":1370871000,"date":"2013-06-10","index":4112,"close":47.09,"high":47.45,"low":46.7,"open":47.2,"volume":1458400},{"timestamp":1370957400,"date":"2013-06-11","index":4113,"close":46.6,"high":46.77,"low":46.08,"open":46.61,"volume":1086800},{"timestamp":1371043800,"date":"2013-06-12","index":4114,"close":45.88,"high":47.1,"low":45.85,"open":46.96,"volume":782900},{"timestamp":1371130200,"date":"2013-06-13","index":4115,"close":46.99,"high":47.09,"low":45.78,"open":45.85,"volume":993300},{"timestamp":1371216600,"date":"2013-06-14","index":4116,"close":46.41,"high":47.31,"low":46.37,"open":46.82,"volume":1145100},{"timestamp":1371475800,"date":"2013-06-17","index":4117,"close":47.12,"high":47.33,"low":46.69,"open":46.88,"volume":1118600},{"timestamp":1371562200,"date":"2013-06-18","index":4118,"close":48.21,"high":48.3,"low":46.81,"open":47.18,"volume":1120800},{"timestamp":1371648600,"date":"2013-06-19","index":4119,"close":47.47,"high":48.41,"low":47.44,"open":48.22,"volume":1211200},{"timestamp":1371735000,"date":"2013-06-20","index":4120,"close":44.57,"high":47.19,"low":44.25,"open":47.07,"volume":3445300}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":4121,"close":44.59,"high":48.1,"low":42.21,"open":47.6,"volume":8563100},{"timestamp":1372080600,"date":"2013-06-24","index":4122,"close":43.99,"high":44.71,"low":43.42,"open":44,"volume":2270500},{"timestamp":1372167000,"date":"2013-06-25","index":4123,"close":44.36,"high":44.74,"low":44.04,"open":44.37,"volume":1714400},{"timestamp":1372253400,"date":"2013-06-26","index":4124,"close":45.89,"high":45.98,"low":44.87,"open":44.94,"volume":2229600},{"timestamp":1372339800,"date":"2013-06-27","index":4125,"close":46.7,"high":46.84,"low":46.22,"open":46.26,"volume":1482400},{"timestamp":1372426200,"date":"2013-06-28","index":4126,"close":46.16,"high":46.89,"low":46.16,"open":46.6,"volume":2662400},{"timestamp":1372685400,"date":"2013-07-01","index":4127,"close":46.69,"high":47.14,"low":46.27,"open":46.66,"volume":1324600},{"timestamp":1372771800,"date":"2013-07-02","index":4128,"close":46.52,"high":47.24,"low":46.28,"open":46.66,"volume":837100},{"timestamp":1372858200,"date":"2013-07-03","index":4129,"close":46.8,"high":46.99,"low":46.28,"open":46.37,"volume":481800},{"timestamp":1373031000,"date":"2013-07-05","index":4130,"close":47.33,"high":47.48,"low":46.65,"open":47.16,"volume":578000},{"timestamp":1373290200,"date":"2013-07-08","index":4131,"close":48.08,"high":48.64,"low":47.79,"open":47.84,"volume":1274900}]},{"date":"2013-04-10","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1364218200,"date":"2013-03-25","index":4059,"close":40.31,"high":40.66,"low":40.21,"open":40.5,"volume":807100},{"timestamp":1364304600,"date":"2013-03-26","index":4060,"close":40.84,"high":40.87,"low":40.33,"open":40.46,"volume":927900},{"timestamp":1364391000,"date":"2013-03-27","index":4061,"close":41.12,"high":41.16,"low":40.4,"open":40.63,"volume":885100},{"timestamp":1364477400,"date":"2013-03-28","index":4062,"close":41.7,"high":41.72,"low":41.04,"open":41.14,"volume":1658000},{"timestamp":1364823000,"date":"2013-04-01","index":4063,"close":41.18,"high":41.84,"low":40.94,"open":41.67,"volume":1468800},{"timestamp":1364909400,"date":"2013-04-02","index":4064,"close":41.49,"high":41.81,"low":41.3,"open":41.5,"volume":1500300},{"timestamp":1364995800,"date":"2013-04-03","index":4065,"close":40.7,"high":42.45,"low":40.7,"open":42,"volume":2685600},{"timestamp":1365082200,"date":"2013-04-04","index":4066,"close":41.11,"high":41.11,"low":40.48,"open":40.53,"volume":1160000},{"timestamp":1365168600,"date":"2013-04-05","index":4067,"close":41.35,"high":41.43,"low":40.34,"open":40.59,"volume":1079100},{"timestamp":1365427800,"date":"2013-04-08","index":4068,"close":42.38,"high":42.45,"low":41.37,"open":41.37,"volume":1486100},{"timestamp":1365514200,"date":"2013-04-09","index":4069,"close":41.68,"high":42.79,"low":41.6,"open":42.56,"volume":2023000}],"post":[{"timestamp":1365600600,"date":"2013-04-10","index":4070,"close":43.31,"high":43.42,"low":41.75,"open":42.07,"volume":3658400},{"timestamp":1365687000,"date":"2013-04-11","index":4071,"close":45.2,"high":45.28,"low":43.72,"open":43.72,"volume":2923600},{"timestamp":1365773400,"date":"2013-04-12","index":4072,"close":43.99,"high":44.53,"low":43.59,"open":44.53,"volume":2763000},{"timestamp":1366032600,"date":"2013-04-15","index":4073,"close":42.09,"high":43.91,"low":42.09,"open":43.85,"volume":2683500},{"timestamp":1366119000,"date":"2013-04-16","index":4074,"close":42.45,"high":42.72,"low":42.1,"open":42.48,"volume":2820600},{"timestamp":1366205400,"date":"2013-04-17","index":4075,"close":41.53,"high":42.03,"low":40.52,"open":42.03,"volume":4117500},{"timestamp":1366291800,"date":"2013-04-18","index":4076,"close":41.17,"high":41.92,"low":40.68,"open":41.73,"volume":2312600},{"timestamp":1366378200,"date":"2013-04-19","index":4077,"close":42.76,"high":42.79,"low":40.93,"open":41.37,"volume":3388000},{"timestamp":1366637400,"date":"2013-04-22","index":4078,"close":43.39,"high":43.43,"low":42.48,"open":42.88,"volume":1938800},{"timestamp":1366723800,"date":"2013-04-23","index":4079,"close":44.1,"high":44.17,"low":43.5,"open":43.73,"volume":1715000},{"timestamp":1366810200,"date":"2013-04-24","index":4080,"close":44.49,"high":44.61,"low":43.96,"open":44.29,"volume":1267300}]},{"date":"2012-12-20","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":3985,"close":35.39,"high":35.96,"low":34.58,"open":35.86,"volume":2000700},{"timestamp":1354804200,"date":"2012-12-06","index":3986,"close":35.9,"high":36.05,"low":35.32,"open":35.39,"volume":985900},{"timestamp":1354890600,"date":"2012-12-07","index":3987,"close":36.24,"high":36.49,"low":35.64,"open":36.17,"volume":1914300},{"timestamp":1355149800,"date":"2012-12-10","index":3988,"close":36.24,"high":36.51,"low":36,"open":36.16,"volume":1452600},{"timestamp":1355236200,"date":"2012-12-11","index":3989,"close":35.57,"high":36.48,"low":35.37,"open":36.41,"volume":2485700},{"timestamp":1355322600,"date":"2012-12-12","index":3990,"close":35.26,"high":35.97,"low":35.01,"open":35.82,"volume":2355600},{"timestamp":1355409000,"date":"2012-12-13","index":3991,"close":35.15,"high":35.48,"low":34.99,"open":35.25,"volume":1507700},{"timestamp":1355495400,"date":"2012-12-14","index":3992,"close":35.07,"high":35.28,"low":34.88,"open":34.95,"volume":1677600},{"timestamp":1355754600,"date":"2012-12-17","index":3993,"close":34.82,"high":35.1,"low":34.21,"open":35.1,"volume":2397300},{"timestamp":1355841000,"date":"2012-12-18","index":3994,"close":35.12,"high":35.49,"low":34.81,"open":34.97,"volume":2917500},{"timestamp":1355927400,"date":"2012-12-19","index":3995,"close":34.84,"high":35.34,"low":34.76,"open":35.16,"volume":3180800}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":3996,"close":37.97,"high":38.24,"low":36.55,"open":36.78,"volume":7088500},{"timestamp":1356100200,"date":"2012-12-21","index":3997,"close":37.79,"high":37.88,"low":37.19,"open":37.6,"volume":3112100},{"timestamp":1356359400,"date":"2012-12-24","index":3998,"close":37.5,"high":37.56,"low":37,"open":37.41,"volume":1764000},{"timestamp":1356532200,"date":"2012-12-26","index":3999,"close":37.46,"high":37.99,"low":37.06,"open":37.47,"volume":2586400},{"timestamp":1356618600,"date":"2012-12-27","index":4000,"close":37.29,"high":37.6,"low":37.03,"open":37.46,"volume":2018800},{"timestamp":1356705000,"date":"2012-12-28","index":4001,"close":36.69,"high":37.04,"low":36.6,"open":37.01,"volume":1704700},{"timestamp":1356964200,"date":"2012-12-31","index":4002,"close":37.54,"high":37.61,"low":36.41,"open":36.57,"volume":2183700},{"timestamp":1357137000,"date":"2013-01-02","index":4003,"close":37.72,"high":38.32,"low":37.38,"open":38.2,"volume":2597600},{"timestamp":1357223400,"date":"2013-01-03","index":4004,"close":37.94,"high":38.31,"low":37.52,"open":37.82,"volume":2118900},{"timestamp":1357309800,"date":"2013-01-04","index":4005,"close":37.86,"high":38.22,"low":36.95,"open":37.91,"volume":2194800},{"timestamp":1357569000,"date":"2013-01-07","index":4006,"close":37.21,"high":37.75,"low":37.14,"open":37.57,"volume":1522600}]},{"date":"2012-09-20","estimated":0.52,"reported":0.48,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":3923,"close":31.62,"high":31.63,"low":30.42,"open":30.62,"volume":2076900},{"timestamp":1346938200,"date":"2012-09-06","index":3924,"close":32.76,"high":32.77,"low":31.75,"open":31.87,"volume":2923300},{"timestamp":1347024600,"date":"2012-09-07","index":3925,"close":32.24,"high":33.28,"low":32.23,"open":32.78,"volume":2260300},{"timestamp":1347283800,"date":"2012-09-10","index":3926,"close":32.22,"high":32.58,"low":32.18,"open":32.31,"volume":1912400},{"timestamp":1347370200,"date":"2012-09-11","index":3927,"close":32.21,"high":32.56,"low":32.12,"open":32.21,"volume":1403300},{"timestamp":1347456600,"date":"2012-09-12","index":3928,"close":32.73,"high":32.77,"low":32.23,"open":32.35,"volume":2137800},{"timestamp":1347543000,"date":"2012-09-13","index":3929,"close":33.34,"high":33.38,"low":32.44,"open":32.74,"volume":1249800},{"timestamp":1347629400,"date":"2012-09-14","index":3930,"close":32.34,"high":33.27,"low":32.08,"open":33.27,"volume":2972200},{"timestamp":1347888600,"date":"2012-09-17","index":3931,"close":31.93,"high":32.29,"low":31.72,"open":32.25,"volume":2147700},{"timestamp":1347975000,"date":"2012-09-18","index":3932,"close":31.36,"high":31.92,"low":31.2,"open":31.86,"volume":2553600},{"timestamp":1348061400,"date":"2012-09-19","index":3933,"close":31.97,"high":32.09,"low":31.38,"open":31.51,"volume":2619200}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":3934,"close":29.96,"high":31.19,"low":29.38,"open":31.16,"volume":6454500},{"timestamp":1348234200,"date":"2012-09-21","index":3935,"close":29.28,"high":30.15,"low":29.22,"open":30.06,"volume":3485900},{"timestamp":1348493400,"date":"2012-09-24","index":3936,"close":28.95,"high":29.34,"low":28.87,"open":29.02,"volume":2023200},{"timestamp":1348579800,"date":"2012-09-25","index":3937,"close":28.45,"high":29.32,"low":28.45,"open":29,"volume":2434400},{"timestamp":1348666200,"date":"2012-09-26","index":3938,"close":28.4,"high":28.62,"low":28.1,"open":28.4,"volume":1530500},{"timestamp":1348752600,"date":"2012-09-27","index":3939,"close":28.38,"high":28.59,"low":28.21,"open":28.44,"volume":1165600},{"timestamp":1348839000,"date":"2012-09-28","index":3940,"close":28.3,"high":28.38,"low":28.04,"open":28.21,"volume":1741200},{"timestamp":1349098200,"date":"2012-10-01","index":3941,"close":28.42,"high":28.91,"low":28.35,"open":28.36,"volume":1869100},{"timestamp":1349184600,"date":"2012-10-02","index":3942,"close":28.68,"high":28.92,"low":28.33,"open":28.47,"volume":2302900},{"timestamp":1349271000,"date":"2012-10-03","index":3943,"close":28.32,"high":28.82,"low":28.29,"open":28.71,"volume":1334800},{"timestamp":1349357400,"date":"2012-10-04","index":3944,"close":28.85,"high":29.03,"low":28.39,"open":28.51,"volume":1848300}]},{"date":"2012-06-21","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":3860,"close":28.46,"high":28.46,"low":27.8,"open":27.84,"volume":1086400},{"timestamp":1339075800,"date":"2012-06-07","index":3861,"close":27.86,"high":28.88,"low":27.81,"open":28.84,"volume":1796500},{"timestamp":1339162200,"date":"2012-06-08","index":3862,"close":28.15,"high":28.24,"low":27.46,"open":27.72,"volume":3142600},{"timestamp":1339421400,"date":"2012-06-11","index":3863,"close":27.47,"high":28.47,"low":27.39,"open":28.47,"volume":2638200},{"timestamp":1339507800,"date":"2012-06-12","index":3864,"close":27.5,"high":27.75,"low":26.85,"open":27.59,"volume":2180400},{"timestamp":1339594200,"date":"2012-06-13","index":3865,"close":26.92,"high":27.51,"low":26.83,"open":27.38,"volume":1492600},{"timestamp":1339680600,"date":"2012-06-14","index":3866,"close":27.34,"high":27.52,"low":26.89,"open":27.03,"volume":1438100},{"timestamp":1339767000,"date":"2012-06-15","index":3867,"close":27.68,"high":27.85,"low":27.37,"open":27.51,"volume":2378900},{"timestamp":1340026200,"date":"2012-06-18","index":3868,"close":27.63,"high":27.76,"low":27.04,"open":27.43,"volume":1858800},{"timestamp":1340112600,"date":"2012-06-19","index":3869,"close":28.52,"high":28.71,"low":27.68,"open":27.68,"volume":2211600},{"timestamp":1340199000,"date":"2012-06-20","index":3870,"close":27.9,"high":28.59,"low":27.89,"open":28.49,"volume":2250900}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":3871,"close":25.88,"high":26.79,"low":25.76,"open":26.08,"volume":6993800},{"timestamp":1340371800,"date":"2012-06-22","index":3872,"close":25.73,"high":26.01,"low":25.47,"open":25.76,"volume":4236100},{"timestamp":1340631000,"date":"2012-06-25","index":3873,"close":25.34,"high":25.67,"low":25.21,"open":25.5,"volume":2853400},{"timestamp":1340717400,"date":"2012-06-26","index":3874,"close":25.49,"high":25.73,"low":25.23,"open":25.34,"volume":2784900},{"timestamp":1340803800,"date":"2012-06-27","index":3875,"close":25.38,"high":25.63,"low":25.22,"open":25.52,"volume":3135100},{"timestamp":1340890200,"date":"2012-06-28","index":3876,"close":25.22,"high":25.41,"low":24.83,"open":25.39,"volume":4069600},{"timestamp":1340976600,"date":"2012-06-29","index":3877,"close":25.94,"high":26.18,"low":25.8,"open":25.99,"volume":4651700},{"timestamp":1341235800,"date":"2012-07-02","index":3878,"close":26.1,"high":26.19,"low":25.79,"open":26.05,"volume":2921600},{"timestamp":1341322200,"date":"2012-07-03","index":3879,"close":26.33,"high":26.49,"low":26.03,"open":26.27,"volume":2896700},{"timestamp":1341495000,"date":"2012-07-05","index":3880,"close":26.79,"high":26.97,"low":26.17,"open":26.37,"volume":2627500},{"timestamp":1341581400,"date":"2012-07-06","index":3881,"close":26.54,"high":26.7,"low":26.32,"open":26.54,"volume":2218300}]},{"date":"2012-04-05","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1332336600,"date":"2012-03-21","index":3807,"close":34.46,"high":34.69,"low":34.19,"open":34.53,"volume":979600},{"timestamp":1332423000,"date":"2012-03-22","index":3808,"close":34.22,"high":34.59,"low":34.1,"open":34.25,"volume":875000},{"timestamp":1332509400,"date":"2012-03-23","index":3809,"close":34.15,"high":34.33,"low":33.65,"open":34.23,"volume":1312900},{"timestamp":1332768600,"date":"2012-03-26","index":3810,"close":34.98,"high":34.98,"low":34.21,"open":34.42,"volume":1165400},{"timestamp":1332855000,"date":"2012-03-27","index":3811,"close":34.8,"high":35.17,"low":34.76,"open":35,"volume":1027200},{"timestamp":1332941400,"date":"2012-03-28","index":3812,"close":34.17,"high":34.87,"low":34,"open":34.77,"volume":963600},{"timestamp":1333027800,"date":"2012-03-29","index":3813,"close":34.19,"high":34.27,"low":33.69,"open":33.85,"volume":1016600},{"timestamp":1333114200,"date":"2012-03-30","index":3814,"close":34.65,"high":34.82,"low":34.03,"open":34.32,"volume":1603800},{"timestamp":1333373400,"date":"2012-04-02","index":3815,"close":34.5,"high":34.99,"low":34.37,"open":34.53,"volume":2519800},{"timestamp":1333459800,"date":"2012-04-03","index":3816,"close":34.63,"high":34.93,"low":34.32,"open":34.44,"volume":1292100},{"timestamp":1333546200,"date":"2012-04-04","index":3817,"close":34.92,"high":35.13,"low":34.3,"open":34.3,"volume":1746600}],"post":[{"timestamp":1333632600,"date":"2012-04-05","index":3818,"close":33.23,"high":34.48,"low":33.11,"open":33.96,"volume":4465400},{"timestamp":1333978200,"date":"2012-04-09","index":3819,"close":32.78,"high":33,"low":32.29,"open":32.75,"volume":2461100},{"timestamp":1334064600,"date":"2012-04-10","index":3820,"close":31.36,"high":32.32,"low":31.35,"open":32.22,"volume":3312900},{"timestamp":1334151000,"date":"2012-04-11","index":3821,"close":31.74,"high":31.85,"low":31.38,"open":31.46,"volume":2223400},{"timestamp":1334237400,"date":"2012-04-12","index":3822,"close":31.81,"high":31.94,"low":31.56,"open":31.73,"volume":2021900},{"timestamp":1334323800,"date":"2012-04-13","index":3823,"close":31.31,"high":31.9,"low":31.24,"open":31.72,"volume":1754600},{"timestamp":1334583000,"date":"2012-04-16","index":3824,"close":31.63,"high":31.84,"low":31.12,"open":31.47,"volume":1156200},{"timestamp":1334669400,"date":"2012-04-17","index":3825,"close":32.24,"high":32.39,"low":31.65,"open":31.83,"volume":1504700},{"timestamp":1334755800,"date":"2012-04-18","index":3826,"close":31.74,"high":32.26,"low":31.71,"open":32.15,"volume":1429900},{"timestamp":1334842200,"date":"2012-04-19","index":3827,"close":31.26,"high":31.89,"low":30.89,"open":31.74,"volume":1558500},{"timestamp":1334928600,"date":"2012-04-20","index":3828,"close":31.49,"high":31.58,"low":31.11,"open":31.35,"volume":1494500}]},{"date":"2011-12-21","estimated":0.38,"reported":0.36,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":3735,"close":31.33,"high":31.54,"low":30.98,"open":31.3,"volume":2184000},{"timestamp":1323268200,"date":"2011-12-07","index":3736,"close":31.29,"high":31.56,"low":30.81,"open":31.07,"volume":2315400},{"timestamp":1323354600,"date":"2011-12-08","index":3737,"close":30.63,"high":31.26,"low":30.49,"open":31.13,"volume":1860200},{"timestamp":1323441000,"date":"2011-12-09","index":3738,"close":31.15,"high":31.3,"low":30.59,"open":30.69,"volume":2432100},{"timestamp":1323700200,"date":"2011-12-12","index":3739,"close":30.99,"high":31.24,"low":30.6,"open":30.94,"volume":1555800},{"timestamp":1323786600,"date":"2011-12-13","index":3740,"close":30.43,"high":31.38,"low":30.21,"open":31.15,"volume":1285500},{"timestamp":1323873000,"date":"2011-12-14","index":3741,"close":29.82,"high":30.4,"low":29.8,"open":30.26,"volume":1522800},{"timestamp":1323959400,"date":"2011-12-15","index":3742,"close":30.05,"high":30.54,"low":30.01,"open":30.3,"volume":3014800},{"timestamp":1324045800,"date":"2011-12-16","index":3743,"close":30.36,"high":30.54,"low":30.1,"open":30.27,"volume":2721900},{"timestamp":1324305000,"date":"2011-12-19","index":3744,"close":30.14,"high":31.13,"low":30.02,"open":30.64,"volume":2095200},{"timestamp":1324391400,"date":"2011-12-20","index":3745,"close":31.07,"high":31.27,"low":30.63,"open":30.72,"volume":2378600}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":3746,"close":29.35,"high":29.9,"low":28.53,"open":29.88,"volume":5988400},{"timestamp":1324564200,"date":"2011-12-22","index":3747,"close":29.79,"high":29.88,"low":29.29,"open":29.29,"volume":2200100},{"timestamp":1324650600,"date":"2011-12-23","index":3748,"close":30.3,"high":30.31,"low":29.75,"open":29.81,"volume":1336900},{"timestamp":1324996200,"date":"2011-12-27","index":3749,"close":30.2,"high":30.35,"low":30.12,"open":30.26,"volume":968400},{"timestamp":1325082600,"date":"2011-12-28","index":3750,"close":30.04,"high":30.2,"low":29.69,"open":30.15,"volume":1728000},{"timestamp":1325169000,"date":"2011-12-29","index":3751,"close":30.82,"high":30.91,"low":30.14,"open":30.17,"volume":1279800},{"timestamp":1325255400,"date":"2011-12-30","index":3752,"close":30.48,"high":30.95,"low":30.27,"open":30.67,"volume":1130200},{"timestamp":1325601000,"date":"2012-01-03","index":3753,"close":30.52,"high":31.13,"low":30.39,"open":30.82,"volume":2380200},{"timestamp":1325687400,"date":"2012-01-04","index":3754,"close":30.72,"high":30.92,"low":30.32,"open":30.44,"volume":1465900},{"timestamp":1325773800,"date":"2012-01-05","index":3755,"close":30.91,"high":31.03,"low":29.99,"open":30.54,"volume":2210200},{"timestamp":1325860200,"date":"2012-01-06","index":3756,"close":30.32,"high":30.9,"low":30.29,"open":30.9,"volume":2338600}]},{"date":"2011-09-22","estimated":0.51,"reported":0.49,"pre":[{"timestamp":1315402200,"date":"2011-09-07","index":3672,"close":27.48,"high":27.61,"low":26.66,"open":26.89,"volume":1995800},{"timestamp":1315488600,"date":"2011-09-08","index":3673,"close":26.95,"high":27.56,"low":26.81,"open":27.18,"volume":3074900},{"timestamp":1315575000,"date":"2011-09-09","index":3674,"close":26.32,"high":27.08,"low":25.98,"open":26.67,"volume":3356400},{"timestamp":1315834200,"date":"2011-09-12","index":3675,"close":26.75,"high":26.78,"low":25.88,"open":26.03,"volume":3548900},{"timestamp":1315920600,"date":"2011-09-13","index":3676,"close":26.95,"high":27.18,"low":26.43,"open":26.75,"volume":3137700},{"timestamp":1316007000,"date":"2011-09-14","index":3677,"close":27.71,"high":27.99,"low":26.52,"open":27.13,"volume":3333000},{"timestamp":1316093400,"date":"2011-09-15","index":3678,"close":28.54,"high":28.77,"low":27.69,"open":27.99,"volume":3392400},{"timestamp":1316179800,"date":"2011-09-16","index":3679,"close":29.38,"high":29.79,"low":28.89,"open":28.92,"volume":4573800},{"timestamp":1316439000,"date":"2011-09-19","index":3680,"close":28.72,"high":28.9,"low":28.25,"open":28.71,"volume":3696700},{"timestamp":1316525400,"date":"2011-09-20","index":3681,"close":28.08,"high":29.18,"low":28.06,"open":28.75,"volume":3020400},{"timestamp":1316611800,"date":"2011-09-21","index":3682,"close":27.43,"high":28.39,"low":27.31,"open":28.15,"volume":3150200}],"post":[{"timestamp":1316698200,"date":"2011-09-22","index":3683,"close":24.41,"high":25.99,"low":23.85,"open":25.1,"volume":12819800},{"timestamp":1316784600,"date":"2011-09-23","index":3684,"close":24.12,"high":24.58,"low":24,"open":24.03,"volume":4011500},{"timestamp":1317043800,"date":"2011-09-26","index":3685,"close":25.04,"high":25.08,"low":24.03,"open":24.4,"volume":3255200},{"timestamp":1317130200,"date":"2011-09-27","index":3686,"close":25.56,"high":26.05,"low":25.32,"open":25.84,"volume":3674000},{"timestamp":1317216600,"date":"2011-09-28","index":3687,"close":24.01,"high":25.6,"low":23.91,"open":25.51,"volume":3682200},{"timestamp":1317303000,"date":"2011-09-29","index":3688,"close":24,"high":24.69,"low":23.24,"open":24.57,"volume":4265200},{"timestamp":1317389400,"date":"2011-09-30","index":3689,"close":23.85,"high":24.54,"low":23.63,"open":23.7,"volume":3977100},{"timestamp":1317648600,"date":"2011-10-03","index":3690,"close":23.41,"high":23.94,"low":23.18,"open":23.64,"volume":5520500},{"timestamp":1317735000,"date":"2011-10-04","index":3691,"close":24.28,"high":24.3,"low":22.77,"open":22.86,"volume":3709700},{"timestamp":1317821400,"date":"2011-10-05","index":3692,"close":24.04,"high":24.12,"low":23.37,"open":23.97,"volume":3465700},{"timestamp":1317907800,"date":"2011-10-06","index":3693,"close":25.07,"high":25.08,"low":23.87,"open":23.87,"volume":3211900}]},{"date":"2011-06-22","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":3608,"close":27.37,"high":27.75,"low":27.36,"open":27.57,"volume":1581500},{"timestamp":1307539800,"date":"2011-06-08","index":3609,"close":26.62,"high":27.27,"low":26.48,"open":27.27,"volume":3576900},{"timestamp":1307626200,"date":"2011-06-09","index":3610,"close":27.09,"high":27.23,"low":26.52,"open":26.67,"volume":2014500},{"timestamp":1307712600,"date":"2011-06-10","index":3611,"close":26.84,"high":27.03,"low":26.37,"open":26.98,"volume":2746100},{"timestamp":1307971800,"date":"2011-06-13","index":3612,"close":27.01,"high":27.47,"low":26.82,"open":26.91,"volume":2449400},{"timestamp":1308058200,"date":"2011-06-14","index":3613,"close":28.43,"high":28.55,"low":27.26,"open":27.31,"volume":3177500},{"timestamp":1308144600,"date":"2011-06-15","index":3614,"close":27.97,"high":28.39,"low":27.85,"open":28.12,"volume":2236100},{"timestamp":1308231000,"date":"2011-06-16","index":3615,"close":28.76,"high":28.79,"low":27.93,"open":27.94,"volume":3734700},{"timestamp":1308317400,"date":"2011-06-17","index":3616,"close":29.25,"high":29.57,"low":28.96,"open":29.02,"volume":4073500},{"timestamp":1308576600,"date":"2011-06-20","index":3617,"close":29.28,"high":29.5,"low":28.75,"open":29.01,"volume":3002900},{"timestamp":1308663000,"date":"2011-06-21","index":3618,"close":30.52,"high":30.6,"low":28.99,"open":29.29,"volume":4836800}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":3619,"close":32.66,"high":33.49,"low":32.24,"open":33.15,"volume":9105200},{"timestamp":1308835800,"date":"2011-06-23","index":3620,"close":32.55,"high":32.99,"low":31.87,"open":32.39,"volume":4574200},{"timestamp":1308922200,"date":"2011-06-24","index":3621,"close":31.93,"high":32.61,"low":31.74,"open":32.55,"volume":4570500},{"timestamp":1309181400,"date":"2011-06-27","index":3622,"close":32.19,"high":32.51,"low":31.14,"open":31.53,"volume":2919600},{"timestamp":1309267800,"date":"2011-06-28","index":3623,"close":32.8,"high":33.26,"low":32.3,"open":32.3,"volume":2968200},{"timestamp":1309354200,"date":"2011-06-29","index":3624,"close":32.82,"high":33.62,"low":32.82,"open":32.99,"volume":2957800},{"timestamp":1309440600,"date":"2011-06-30","index":3625,"close":33.07,"high":33.33,"low":32.86,"open":32.97,"volume":2110300},{"timestamp":1309527000,"date":"2011-07-01","index":3626,"close":33.68,"high":33.84,"low":32.68,"open":33.02,"volume":2339300},{"timestamp":1309872600,"date":"2011-07-05","index":3627,"close":33.67,"high":34,"low":33.3,"open":33.64,"volume":1885000},{"timestamp":1309959000,"date":"2011-07-06","index":3628,"close":33.85,"high":34.1,"low":33.65,"open":33.7,"volume":2364400},{"timestamp":1310045400,"date":"2011-07-07","index":3629,"close":34.74,"high":34.81,"low":34.16,"open":34.16,"volume":2815200}]},{"date":"2011-03-31","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1300282200,"date":"2011-03-16","index":3551,"close":32.76,"high":33.1,"low":32.38,"open":32.94,"volume":1647200},{"timestamp":1300368600,"date":"2011-03-17","index":3552,"close":32.84,"high":33.58,"low":32.79,"open":33.3,"volume":1579900},{"timestamp":1300455000,"date":"2011-03-18","index":3553,"close":33.12,"high":33.46,"low":32.65,"open":33.31,"volume":2742700},{"timestamp":1300714200,"date":"2011-03-21","index":3554,"close":33.82,"high":33.95,"low":33.09,"open":33.5,"volume":1308600},{"timestamp":1300800600,"date":"2011-03-22","index":3555,"close":32.63,"high":33.75,"low":32.61,"open":33.75,"volume":2348600},{"timestamp":1300887000,"date":"2011-03-23","index":3556,"close":32.28,"high":32.52,"low":31.47,"open":32.44,"volume":3205800},{"timestamp":1300973400,"date":"2011-03-24","index":3557,"close":32.47,"high":32.71,"low":32.27,"open":32.51,"volume":2969200},{"timestamp":1301059800,"date":"2011-03-25","index":3558,"close":33.01,"high":33.44,"low":32.96,"open":33.21,"volume":2119900},{"timestamp":1301319000,"date":"2011-03-28","index":3559,"close":33,"high":33.48,"low":32.88,"open":33.16,"volume":1596100},{"timestamp":1301405400,"date":"2011-03-29","index":3560,"close":33.95,"high":33.97,"low":32.65,"open":32.94,"volume":2047100},{"timestamp":1301491800,"date":"2011-03-30","index":3561,"close":34.59,"high":34.63,"low":33.55,"open":34.28,"volume":2799400}],"post":[{"timestamp":1301578200,"date":"2011-03-31","index":3562,"close":32.1,"high":33.65,"low":31.85,"open":33.47,"volume":9312500},{"timestamp":1301664600,"date":"2011-04-01","index":3563,"close":32.53,"high":33.08,"low":32.14,"open":32.38,"volume":4239900},{"timestamp":1301923800,"date":"2011-04-04","index":3564,"close":32.02,"high":32.58,"low":31.68,"open":32.58,"volume":2877000},{"timestamp":1302010200,"date":"2011-04-05","index":3565,"close":32.62,"high":33.27,"low":31.83,"open":31.92,"volume":3251700},{"timestamp":1302096600,"date":"2011-04-06","index":3566,"close":32.5,"high":33.21,"low":32.24,"open":32.94,"volume":1753900},{"timestamp":1302183000,"date":"2011-04-07","index":3567,"close":32.3,"high":32.84,"low":32.16,"open":32.33,"volume":1817500},{"timestamp":1302269400,"date":"2011-04-08","index":3568,"close":32.32,"high":32.87,"low":32.11,"open":32.78,"volume":1559500},{"timestamp":1302528600,"date":"2011-04-11","index":3569,"close":31.83,"high":32.54,"low":31.73,"open":32.27,"volume":1519600},{"timestamp":1302615000,"date":"2011-04-12","index":3570,"close":31.87,"high":31.92,"low":30.95,"open":31.6,"volume":3082200},{"timestamp":1302701400,"date":"2011-04-13","index":3571,"close":32.3,"high":32.42,"low":31.81,"open":31.89,"volume":1895800},{"timestamp":1302787800,"date":"2011-04-14","index":3572,"close":32.26,"high":32.29,"low":31.66,"open":31.97,"volume":2135400}]},{"date":"2010-12-21","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":3482,"close":34.45,"high":34.55,"low":34.19,"open":34.5,"volume":1499400},{"timestamp":1291732200,"date":"2010-12-07","index":3483,"close":34.53,"high":35.22,"low":34.45,"open":34.9,"volume":1785100},{"timestamp":1291818600,"date":"2010-12-08","index":3484,"close":34.53,"high":34.99,"low":34.37,"open":34.67,"volume":1141300},{"timestamp":1291905000,"date":"2010-12-09","index":3485,"close":34.59,"high":34.74,"low":33.61,"open":34.09,"volume":1714300},{"timestamp":1291991400,"date":"2010-12-10","index":3486,"close":34.52,"high":34.66,"low":34.04,"open":34.61,"volume":1567900},{"timestamp":1292250600,"date":"2010-12-13","index":3487,"close":34.62,"high":34.95,"low":34.27,"open":34.61,"volume":2663600},{"timestamp":1292337000,"date":"2010-12-14","index":3488,"close":34.5,"high":34.79,"low":34.34,"open":34.6,"volume":1596400},{"timestamp":1292423400,"date":"2010-12-15","index":3489,"close":34.74,"high":34.97,"low":34.33,"open":34.5,"volume":1410300},{"timestamp":1292509800,"date":"2010-12-16","index":3490,"close":35.03,"high":35.05,"low":34.58,"open":34.76,"volume":1928200},{"timestamp":1292596200,"date":"2010-12-17","index":3491,"close":35.51,"high":35.52,"low":34.66,"open":34.72,"volume":4121000},{"timestamp":1292855400,"date":"2010-12-20","index":3492,"close":35.9,"high":36,"low":35.17,"open":35.77,"volume":2922700}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":3493,"close":33.17,"high":34.5,"low":32.2,"open":34.46,"volume":11181300},{"timestamp":1293028200,"date":"2010-12-22","index":3494,"close":32.3,"high":33.18,"low":32.03,"open":33.13,"volume":3897500},{"timestamp":1293114600,"date":"2010-12-23","index":3495,"close":32.59,"high":32.77,"low":32.34,"open":32.34,"volume":2267800},{"timestamp":1293460200,"date":"2010-12-27","index":3496,"close":32.17,"high":32.45,"low":31.84,"open":32.39,"volume":1564100},{"timestamp":1293546600,"date":"2010-12-28","index":3497,"close":31.84,"high":32.29,"low":31.67,"open":32.17,"volume":1396900},{"timestamp":1293633000,"date":"2010-12-29","index":3498,"close":32.36,"high":32.55,"low":31.87,"open":31.93,"volume":1406600},{"timestamp":1293719400,"date":"2010-12-30","index":3499,"close":32.25,"high":32.65,"low":32.19,"open":32.42,"volume":1191500},{"timestamp":1293805800,"date":"2010-12-31","index":3500,"close":31.88,"high":32.19,"low":31.64,"open":32.19,"volume":1154000},{"timestamp":1294065000,"date":"2011-01-03","index":3501,"close":32.4,"high":32.54,"low":31.49,"open":31.87,"volume":2280400},{"timestamp":1294151400,"date":"2011-01-04","index":3502,"close":31.42,"high":32.55,"low":31.32,"open":32.55,"volume":1778700},{"timestamp":1294237800,"date":"2011-01-05","index":3503,"close":32.27,"high":32.29,"low":31.18,"open":31.46,"volume":2455700}]},{"date":"2010-09-22","estimated":0.4,"reported":0.48,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":3419,"close":21.28,"high":21.63,"low":21.26,"open":21.56,"volume":1085800},{"timestamp":1283952600,"date":"2010-09-08","index":3420,"close":22.28,"high":22.5,"low":21.33,"open":21.39,"volume":3345800},{"timestamp":1284039000,"date":"2010-09-09","index":3421,"close":22.01,"high":22.69,"low":21.84,"open":22.66,"volume":2112800},{"timestamp":1284125400,"date":"2010-09-10","index":3422,"close":22.39,"high":22.43,"low":22.01,"open":22.05,"volume":1406800},{"timestamp":1284384600,"date":"2010-09-13","index":3423,"close":23.11,"high":23.5,"low":22.88,"open":22.97,"volume":2132700},{"timestamp":1284471000,"date":"2010-09-14","index":3424,"close":23.54,"high":23.84,"low":23.09,"open":23.09,"volume":2557100},{"timestamp":1284557400,"date":"2010-09-15","index":3425,"close":23.78,"high":23.81,"low":23.22,"open":23.36,"volume":2165200},{"timestamp":1284643800,"date":"2010-09-16","index":3426,"close":23.48,"high":23.68,"low":23.32,"open":23.68,"volume":1954600},{"timestamp":1284730200,"date":"2010-09-17","index":3427,"close":23.65,"high":23.87,"low":23.06,"open":23.65,"volume":4492500},{"timestamp":1284989400,"date":"2010-09-20","index":3428,"close":23.89,"high":24.8,"low":23.89,"open":24.26,"volume":5795000},{"timestamp":1285075800,"date":"2010-09-21","index":3429,"close":24.12,"high":24.27,"low":23.83,"open":24,"volume":2520500}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":3430,"close":26.16,"high":26.19,"low":24.93,"open":24.95,"volume":9557200},{"timestamp":1285248600,"date":"2010-09-23","index":3431,"close":26.99,"high":27.18,"low":25.66,"open":25.74,"volume":5778800},{"timestamp":1285335000,"date":"2010-09-24","index":3432,"close":27.35,"high":27.51,"low":26.69,"open":27.04,"volume":3567300},{"timestamp":1285594200,"date":"2010-09-27","index":3433,"close":27.42,"high":27.62,"low":27.2,"open":27.58,"volume":2587600},{"timestamp":1285680600,"date":"2010-09-28","index":3434,"close":27.51,"high":27.63,"low":26.91,"open":27.44,"volume":3400600},{"timestamp":1285767000,"date":"2010-09-29","index":3435,"close":27.68,"high":27.7,"low":27.15,"open":27.28,"volume":3220100},{"timestamp":1285853400,"date":"2010-09-30","index":3436,"close":27.86,"high":27.99,"low":27.5,"open":27.75,"volume":2794600},{"timestamp":1285939800,"date":"2010-10-01","index":3437,"close":27.79,"high":28.22,"low":27.48,"open":27.95,"volume":2605800},{"timestamp":1286199000,"date":"2010-10-04","index":3438,"close":27.73,"high":27.99,"low":27.25,"open":27.65,"volume":4061000},{"timestamp":1286285400,"date":"2010-10-05","index":3439,"close":27.77,"high":28.09,"low":27.51,"open":28,"volume":3690800},{"timestamp":1286371800,"date":"2010-10-06","index":3440,"close":27.86,"high":27.91,"low":27.5,"open":27.68,"volume":3005600}]},{"date":"2010-06-23","estimated":0.33,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":3356,"close":19.63,"high":20.49,"low":19.48,"open":20.24,"volume":4727500},{"timestamp":1276090200,"date":"2010-06-09","index":3357,"close":19.21,"high":20.06,"low":19.07,"open":19.85,"volume":5405400},{"timestamp":1276176600,"date":"2010-06-10","index":3358,"close":19.78,"high":19.85,"low":19.38,"open":19.6,"volume":2215800},{"timestamp":1276263000,"date":"2010-06-11","index":3359,"close":20.04,"high":20.26,"low":19.46,"open":19.49,"volume":2179300},{"timestamp":1276522200,"date":"2010-06-14","index":3360,"close":20.83,"high":21.14,"low":20.22,"open":20.35,"volume":2598100},{"timestamp":1276608600,"date":"2010-06-15","index":3361,"close":21.26,"high":21.33,"low":20.7,"open":20.95,"volume":1589400},{"timestamp":1276695000,"date":"2010-06-16","index":3362,"close":21.6,"high":21.89,"low":20.92,"open":21.08,"volume":4150000},{"timestamp":1276781400,"date":"2010-06-17","index":3363,"close":20.82,"high":21.82,"low":20.61,"open":21.8,"volume":2243300},{"timestamp":1276867800,"date":"2010-06-18","index":3364,"close":20.67,"high":21.08,"low":20.6,"open":20.74,"volume":2244000},{"timestamp":1277127000,"date":"2010-06-21","index":3365,"close":20.37,"high":20.98,"low":20.17,"open":20.96,"volume":2834300},{"timestamp":1277213400,"date":"2010-06-22","index":3366,"close":20,"high":20.81,"low":19.87,"open":20.42,"volume":3621600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":3367,"close":21.85,"high":22.04,"low":21.28,"open":21.94,"volume":10311300},{"timestamp":1277386200,"date":"2010-06-24","index":3368,"close":21.34,"high":22,"low":21.12,"open":21.98,"volume":4554500},{"timestamp":1277472600,"date":"2010-06-25","index":3369,"close":21.35,"high":21.93,"low":21.29,"open":21.5,"volume":42565300},{"timestamp":1277731800,"date":"2010-06-28","index":3370,"close":20.93,"high":21.41,"low":20.82,"open":21.27,"volume":5636500},{"timestamp":1277818200,"date":"2010-06-29","index":3371,"close":19.94,"high":20.63,"low":19.69,"open":20.51,"volume":4434500},{"timestamp":1277904600,"date":"2010-06-30","index":3372,"close":19.9,"high":20.46,"low":19.76,"open":19.93,"volume":3724400},{"timestamp":1277991000,"date":"2010-07-01","index":3373,"close":20.18,"high":20.31,"low":19.54,"open":19.95,"volume":4564000},{"timestamp":1278077400,"date":"2010-07-02","index":3374,"close":19.76,"high":20.39,"low":19.65,"open":20.29,"volume":2977300},{"timestamp":1278423000,"date":"2010-07-06","index":3375,"close":19.42,"high":20.22,"low":19.18,"open":20.11,"volume":2974400},{"timestamp":1278509400,"date":"2010-07-07","index":3376,"close":20.15,"high":20.16,"low":19.42,"open":19.44,"volume":2481800},{"timestamp":1278595800,"date":"2010-07-08","index":3377,"close":19.29,"high":20.59,"low":19.05,"open":20.31,"volume":6650000}]},{"date":"2010-04-01","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":3299,"close":24.21,"high":24.37,"low":23.39,"open":23.5,"volume":2105500},{"timestamp":1268919000,"date":"2010-03-18","index":3300,"close":23.88,"high":24.24,"low":23.67,"open":24.09,"volume":1117900},{"timestamp":1269005400,"date":"2010-03-19","index":3301,"close":23.64,"high":24.08,"low":23.41,"open":23.64,"volume":1355800},{"timestamp":1269264600,"date":"2010-03-22","index":3302,"close":24.01,"high":24.2,"low":23.27,"open":23.4,"volume":1425400},{"timestamp":1269351000,"date":"2010-03-23","index":3303,"close":24.73,"high":24.74,"low":23.88,"open":24.02,"volume":1572400},{"timestamp":1269437400,"date":"2010-03-24","index":3304,"close":24.45,"high":24.91,"low":24.36,"open":24.61,"volume":1572000},{"timestamp":1269523800,"date":"2010-03-25","index":3305,"close":24.51,"high":24.95,"low":24.45,"open":24.59,"volume":1288000},{"timestamp":1269610200,"date":"2010-03-26","index":3306,"close":25.01,"high":25.15,"low":24.62,"open":24.69,"volume":1667900},{"timestamp":1269869400,"date":"2010-03-29","index":3307,"close":25.78,"high":25.91,"low":25.01,"open":25.04,"volume":3630000},{"timestamp":1269955800,"date":"2010-03-30","index":3308,"close":25.91,"high":26.09,"low":25.65,"open":25.75,"volume":2104900},{"timestamp":1270042200,"date":"2010-03-31","index":3309,"close":25.12,"high":26,"low":25.08,"open":25.89,"volume":3183400}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":3310,"close":26.08,"high":26.35,"low":25.4,"open":26.12,"volume":5458700},{"timestamp":1270474200,"date":"2010-04-05","index":3311,"close":25.71,"high":26.25,"low":25.53,"open":26.25,"volume":2559700},{"timestamp":1270560600,"date":"2010-04-06","index":3312,"close":25.46,"high":25.6,"low":25.09,"open":25.5,"volume":2966800},{"timestamp":1270647000,"date":"2010-04-07","index":3313,"close":24.97,"high":25.53,"low":24.74,"open":25.31,"volume":3520900},{"timestamp":1270733400,"date":"2010-04-08","index":3314,"close":24.68,"high":24.92,"low":24.52,"open":24.89,"volume":2719800},{"timestamp":1270819800,"date":"2010-04-09","index":3315,"close":24.63,"high":24.75,"low":24.3,"open":24.75,"volume":1532400},{"timestamp":1271079000,"date":"2010-04-12","index":3316,"close":24.33,"high":24.58,"low":24.07,"open":24.56,"volume":2284500},{"timestamp":1271165400,"date":"2010-04-13","index":3317,"close":24.59,"high":24.63,"low":24.12,"open":24.26,"volume":1916100},{"timestamp":1271251800,"date":"2010-04-14","index":3318,"close":25.78,"high":25.78,"low":24.53,"open":24.75,"volume":2583500},{"timestamp":1271338200,"date":"2010-04-15","index":3319,"close":25.67,"high":25.86,"low":25.51,"open":25.63,"volume":1826400},{"timestamp":1271424600,"date":"2010-04-16","index":3320,"close":25.19,"high":25.64,"low":24.98,"open":25.57,"volume":1691800}]},{"date":"2009-12-18","estimated":0.16,"reported":0.33,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":3229,"close":19.63,"high":20.26,"low":19.6,"open":20.11,"volume":1666500},{"timestamp":1259937000,"date":"2009-12-04","index":3230,"close":19.97,"high":20.45,"low":19.68,"open":19.91,"volume":1493800},{"timestamp":1260196200,"date":"2009-12-07","index":3231,"close":20.3,"high":20.5,"low":19.92,"open":19.92,"volume":1766100},{"timestamp":1260282600,"date":"2009-12-08","index":3232,"close":20.34,"high":20.4,"low":19.9,"open":20.28,"volume":1800100},{"timestamp":1260369000,"date":"2009-12-09","index":3233,"close":20.31,"high":20.38,"low":19.92,"open":20.35,"volume":1511500},{"timestamp":1260455400,"date":"2009-12-10","index":3234,"close":20.6,"high":20.87,"low":20.35,"open":20.45,"volume":1874700},{"timestamp":1260541800,"date":"2009-12-11","index":3235,"close":20.99,"high":21.1,"low":20.61,"open":20.78,"volume":2429100},{"timestamp":1260801000,"date":"2009-12-14","index":3236,"close":21.49,"high":21.72,"low":21.05,"open":21.2,"volume":3176800},{"timestamp":1260887400,"date":"2009-12-15","index":3237,"close":21.17,"high":21.51,"low":21.07,"open":21.48,"volume":2388800},{"timestamp":1260973800,"date":"2009-12-16","index":3238,"close":21.77,"high":21.83,"low":21.25,"open":21.27,"volume":2049000},{"timestamp":1261060200,"date":"2009-12-17","index":3239,"close":21.82,"high":21.96,"low":21.47,"open":21.59,"volume":2714900}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":3240,"close":23.35,"high":23.4,"low":22.27,"open":23.06,"volume":7724400},{"timestamp":1261405800,"date":"2009-12-21","index":3241,"close":24.03,"high":24.16,"low":23.51,"open":23.59,"volume":2970100},{"timestamp":1261492200,"date":"2009-12-22","index":3242,"close":23.99,"high":24.25,"low":23.96,"open":24.08,"volume":1818600},{"timestamp":1261578600,"date":"2009-12-23","index":3243,"close":24.25,"high":24.3,"low":23.79,"open":24.06,"volume":1528200},{"timestamp":1261665000,"date":"2009-12-24","index":3244,"close":24.23,"high":24.42,"low":24.03,"open":24.24,"volume":577900},{"timestamp":1262010600,"date":"2009-12-28","index":3245,"close":24.5,"high":24.71,"low":24.25,"open":24.3,"volume":1728400},{"timestamp":1262097000,"date":"2009-12-29","index":3246,"close":24.4,"high":24.63,"low":24.35,"open":24.54,"volume":867100},{"timestamp":1262183400,"date":"2009-12-30","index":3247,"close":24.46,"high":24.58,"low":24.22,"open":24.46,"volume":968900},{"timestamp":1262269800,"date":"2009-12-31","index":3248,"close":24.25,"high":24.75,"low":24.25,"open":24.49,"volume":1214400},{"timestamp":1262615400,"date":"2010-01-04","index":3249,"close":23.98,"high":24.48,"low":23.87,"open":24.48,"volume":2122800},{"timestamp":1262701800,"date":"2010-01-05","index":3250,"close":24.12,"high":24.12,"low":23.6,"open":24.03,"volume":1689300}]},{"date":"2009-09-22","estimated":0.18,"reported":0.46,"pre":[{"timestamp":1252071000,"date":"2009-09-04","index":3167,"close":17.28,"high":17.5,"low":17.08,"open":17.21,"volume":1088400},{"timestamp":1252416600,"date":"2009-09-08","index":3168,"close":17.71,"high":17.71,"low":17.39,"open":17.49,"volume":1811800},{"timestamp":1252503000,"date":"2009-09-09","index":3169,"close":17.89,"high":18.11,"low":17.54,"open":17.67,"volume":1575500},{"timestamp":1252589400,"date":"2009-09-10","index":3170,"close":18.07,"high":18.15,"low":17.71,"open":17.92,"volume":1642300},{"timestamp":1252675800,"date":"2009-09-11","index":3171,"close":17.96,"high":18.19,"low":17.87,"open":18.06,"volume":2052100},{"timestamp":1252935000,"date":"2009-09-14","index":3172,"close":17.99,"high":17.99,"low":17.56,"open":17.79,"volume":1380800},{"timestamp":1253021400,"date":"2009-09-15","index":3173,"close":19.42,"high":19.43,"low":18.01,"open":18.1,"volume":5594000},{"timestamp":1253107800,"date":"2009-09-16","index":3174,"close":19.53,"high":20.01,"low":19.27,"open":19.43,"volume":3438400},{"timestamp":1253194200,"date":"2009-09-17","index":3175,"close":18.79,"high":19.49,"low":18.72,"open":19.42,"volume":2853200},{"timestamp":1253280600,"date":"2009-09-18","index":3176,"close":19.06,"high":19.16,"low":18.66,"open":18.96,"volume":2974900},{"timestamp":1253539800,"date":"2009-09-21","index":3177,"close":19.33,"high":19.41,"low":18.68,"open":18.91,"volume":3925200}],"post":[{"timestamp":1253626200,"date":"2009-09-22","index":3178,"close":21.2,"high":21.46,"low":20.1,"open":20.5,"volume":14966200},{"timestamp":1253712600,"date":"2009-09-23","index":3179,"close":20.55,"high":21.65,"low":20.52,"open":21.65,"volume":3333700},{"timestamp":1253799000,"date":"2009-09-24","index":3180,"close":20.29,"high":20.54,"low":19.74,"open":20.54,"volume":3958600},{"timestamp":1253885400,"date":"2009-09-25","index":3181,"close":20.32,"high":20.49,"low":19.84,"open":20.04,"volume":2801500},{"timestamp":1254144600,"date":"2009-09-28","index":3182,"close":21.05,"high":21.2,"low":20.23,"open":20.32,"volume":3008900},{"timestamp":1254231000,"date":"2009-09-29","index":3183,"close":20.82,"high":21.14,"low":20.7,"open":21.05,"volume":3367600},{"timestamp":1254317400,"date":"2009-09-30","index":3184,"close":20.9,"high":21.08,"low":20.2,"open":20.91,"volume":2831400},{"timestamp":1254403800,"date":"2009-10-01","index":3185,"close":19.57,"high":20.79,"low":19.47,"open":20.75,"volume":5573100},{"timestamp":1254490200,"date":"2009-10-02","index":3186,"close":19.34,"high":19.63,"low":18.91,"open":19.33,"volume":3679400},{"timestamp":1254749400,"date":"2009-10-05","index":3187,"close":19.81,"high":19.93,"low":19.26,"open":19.37,"volume":2787500},{"timestamp":1254835800,"date":"2009-10-06","index":3188,"close":20.39,"high":20.4,"low":19.88,"open":19.93,"volume":2851700}]},{"date":"2009-06-19","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":3102,"close":12.45,"high":12.64,"low":12.1,"open":12.62,"volume":2934900},{"timestamp":1244208600,"date":"2009-06-05","index":3103,"close":12.46,"high":12.78,"low":12.11,"open":12.57,"volume":3543500},{"timestamp":1244467800,"date":"2009-06-08","index":3104,"close":13.7,"high":13.82,"low":12.22,"open":12.4,"volume":5536900},{"timestamp":1244554200,"date":"2009-06-09","index":3105,"close":13.61,"high":14.09,"low":13.22,"open":13.69,"volume":4907900},{"timestamp":1244640600,"date":"2009-06-10","index":3106,"close":13.29,"high":13.94,"low":12.91,"open":13.76,"volume":4375400},{"timestamp":1244727000,"date":"2009-06-11","index":3107,"close":13.59,"high":13.73,"low":13.31,"open":13.38,"volume":3439600},{"timestamp":1244813400,"date":"2009-06-12","index":3108,"close":13.85,"high":13.87,"low":13.03,"open":13.43,"volume":3265700},{"timestamp":1245072600,"date":"2009-06-15","index":3109,"close":13.06,"high":13.64,"low":12.86,"open":13.64,"volume":3170000},{"timestamp":1245159000,"date":"2009-06-16","index":3110,"close":12.69,"high":13.28,"low":12.56,"open":13.22,"volume":3484300},{"timestamp":1245245400,"date":"2009-06-17","index":3111,"close":12.61,"high":12.81,"low":12.19,"open":12.7,"volume":5090300},{"timestamp":1245331800,"date":"2009-06-18","index":3112,"close":13.09,"high":13.19,"low":12.44,"open":12.58,"volume":4674100}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":3113,"close":15.31,"high":15.4,"low":13.92,"open":13.96,"volume":14463100},{"timestamp":1245677400,"date":"2009-06-22","index":3114,"close":14.04,"high":14.94,"low":13.92,"open":14.94,"volume":6565900},{"timestamp":1245763800,"date":"2009-06-23","index":3115,"close":13.81,"high":14.25,"low":13.65,"open":14.06,"volume":3066000},{"timestamp":1245850200,"date":"2009-06-24","index":3116,"close":13.49,"high":14.14,"low":13.36,"open":13.94,"volume":4609400},{"timestamp":1245936600,"date":"2009-06-25","index":3117,"close":14.28,"high":14.36,"low":13.47,"open":13.53,"volume":4261700},{"timestamp":1246023000,"date":"2009-06-26","index":3118,"close":14.48,"high":14.62,"low":14.19,"open":14.23,"volume":4131100},{"timestamp":1246282200,"date":"2009-06-29","index":3119,"close":14.52,"high":14.69,"low":14.24,"open":14.53,"volume":3917400},{"timestamp":1246368600,"date":"2009-06-30","index":3120,"close":14.7,"high":14.98,"low":14.35,"open":14.53,"volume":3876800},{"timestamp":1246455000,"date":"2009-07-01","index":3121,"close":14.71,"high":14.99,"low":14.64,"open":14.84,"volume":3237500},{"timestamp":1246541400,"date":"2009-07-02","index":3122,"close":13.9,"high":14.3,"low":13.58,"open":14.07,"volume":3509100},{"timestamp":1246887000,"date":"2009-07-06","index":3123,"close":13.91,"high":14.08,"low":13.54,"open":13.76,"volume":2176100}]},{"date":"2009-04-02","estimated":0.02,"reported":0.17,"pre":[{"timestamp":1237383000,"date":"2009-03-18","index":3048,"close":12.18,"high":12.22,"low":11.38,"open":11.7,"volume":5285600},{"timestamp":1237469400,"date":"2009-03-19","index":3049,"close":11.49,"high":12.5,"low":11.43,"open":12.36,"volume":4018900},{"timestamp":1237555800,"date":"2009-03-20","index":3050,"close":10.97,"high":11.66,"low":10.57,"open":11.43,"volume":4349200},{"timestamp":1237815000,"date":"2009-03-23","index":3051,"close":12.2,"high":12.2,"low":10.98,"open":11.56,"volume":3838200},{"timestamp":1237901400,"date":"2009-03-24","index":3052,"close":12.51,"high":12.89,"low":12,"open":12.03,"volume":4166500},{"timestamp":1237987800,"date":"2009-03-25","index":3053,"close":12.61,"high":12.98,"low":12.11,"open":12.65,"volume":2885700},{"timestamp":1238074200,"date":"2009-03-26","index":3054,"close":13.49,"high":13.55,"low":12.68,"open":12.79,"volume":3986300},{"timestamp":1238160600,"date":"2009-03-27","index":3055,"close":13.26,"high":13.49,"low":13.01,"open":13.25,"volume":4441200},{"timestamp":1238419800,"date":"2009-03-30","index":3056,"close":12.48,"high":13.1,"low":12.01,"open":12.98,"volume":3470400},{"timestamp":1238506200,"date":"2009-03-31","index":3057,"close":12.44,"high":12.75,"low":11.8,"open":12.4,"volume":4302800},{"timestamp":1238592600,"date":"2009-04-01","index":3058,"close":12.46,"high":12.49,"low":11.7,"open":12.14,"volume":5868800}],"post":[{"timestamp":1238679000,"date":"2009-04-02","index":3059,"close":13.23,"high":14,"low":13.17,"open":13.74,"volume":10252300},{"timestamp":1238765400,"date":"2009-04-03","index":3060,"close":12.11,"high":12.77,"low":11.81,"open":12.71,"volume":7072500},{"timestamp":1239024600,"date":"2009-04-06","index":3061,"close":11.76,"high":12,"low":11.49,"open":11.96,"volume":3459900},{"timestamp":1239111000,"date":"2009-04-07","index":3062,"close":11.4,"high":11.76,"low":11.26,"open":11.72,"volume":3354300},{"timestamp":1239197400,"date":"2009-04-08","index":3063,"close":11.47,"high":11.53,"low":10.92,"open":10.96,"volume":3466400},{"timestamp":1239283800,"date":"2009-04-09","index":3064,"close":12.23,"high":12.23,"low":11.57,"open":11.72,"volume":4441500},{"timestamp":1239629400,"date":"2009-04-13","index":3065,"close":11.71,"high":12.14,"low":11.4,"open":12.14,"volume":2170900},{"timestamp":1239715800,"date":"2009-04-14","index":3066,"close":11.43,"high":11.82,"low":11.25,"open":11.62,"volume":2205100},{"timestamp":1239802200,"date":"2009-04-15","index":3067,"close":11.09,"high":11.49,"low":10.88,"open":11.37,"volume":2750100},{"timestamp":1239888600,"date":"2009-04-16","index":3068,"close":11.98,"high":12.11,"low":11.22,"open":11.23,"volume":2865000},{"timestamp":1239975000,"date":"2009-04-17","index":3069,"close":12.8,"high":12.96,"low":11.87,"open":11.97,"volume":4772500}]},{"date":"2008-12-19","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2978,"close":7.55,"high":8.12,"low":7.18,"open":7.19,"volume":2563500},{"timestamp":1228487400,"date":"2008-12-05","index":2979,"close":8.22,"high":8.24,"low":7.2,"open":7.46,"volume":3167500},{"timestamp":1228746600,"date":"2008-12-08","index":2980,"close":8.59,"high":8.74,"low":8.31,"open":8.41,"volume":2789600},{"timestamp":1228833000,"date":"2008-12-09","index":2981,"close":8.15,"high":9.01,"low":8.1,"open":8.5,"volume":2492300},{"timestamp":1228919400,"date":"2008-12-10","index":2982,"close":8.58,"high":8.91,"low":8.14,"open":8.26,"volume":1749900},{"timestamp":1229005800,"date":"2008-12-11","index":2983,"close":8.59,"high":8.89,"low":8.27,"open":8.53,"volume":2744600},{"timestamp":1229092200,"date":"2008-12-12","index":2984,"close":8.31,"high":8.55,"low":7.95,"open":8.3,"volume":1850000},{"timestamp":1229351400,"date":"2008-12-15","index":2985,"close":7.59,"high":8.48,"low":7.49,"open":8.33,"volume":1849800},{"timestamp":1229437800,"date":"2008-12-16","index":2986,"close":7.93,"high":8.03,"low":7.57,"open":7.76,"volume":2560300},{"timestamp":1229524200,"date":"2008-12-17","index":2987,"close":8.06,"high":8.3,"low":7.46,"open":7.7,"volume":2281900},{"timestamp":1229610600,"date":"2008-12-18","index":2988,"close":8.2,"high":8.3,"low":7.89,"open":8,"volume":2191800}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2989,"close":7.3,"high":8.62,"low":7.3,"open":7.5,"volume":8866700},{"timestamp":1229956200,"date":"2008-12-22","index":2990,"close":7.52,"high":7.68,"low":7.21,"open":7.29,"volume":3699200},{"timestamp":1230042600,"date":"2008-12-23","index":2991,"close":7.62,"high":7.64,"low":7.32,"open":7.59,"volume":2398700},{"timestamp":1230129000,"date":"2008-12-24","index":2992,"close":7.43,"high":7.73,"low":7.39,"open":7.61,"volume":1000000},{"timestamp":1230301800,"date":"2008-12-26","index":2993,"close":7.55,"high":7.59,"low":7.37,"open":7.48,"volume":565900},{"timestamp":1230561000,"date":"2008-12-29","index":2994,"close":7.44,"high":7.77,"low":7.26,"open":7.52,"volume":1470600},{"timestamp":1230647400,"date":"2008-12-30","index":2995,"close":7.93,"high":7.93,"low":7.41,"open":7.48,"volume":1329800},{"timestamp":1230733800,"date":"2008-12-31","index":2996,"close":7.88,"high":8.28,"low":7.85,"open":8.01,"volume":2678000},{"timestamp":1230906600,"date":"2009-01-02","index":2997,"close":8.32,"high":8.42,"low":7.84,"open":7.87,"volume":1999900},{"timestamp":1231165800,"date":"2009-01-05","index":2998,"close":8.23,"high":8.31,"low":7.97,"open":8.15,"volume":2637500},{"timestamp":1231252200,"date":"2009-01-06","index":2999,"close":8.51,"high":8.66,"low":8.15,"open":8.38,"volume":2490900}]},{"date":"2008-09-22","estimated":0.08,"reported":0.06,"pre":[{"timestamp":1220621400,"date":"2008-09-05","index":2915,"close":15.4,"high":15.83,"low":14.91,"open":15.64,"volume":2245800},{"timestamp":1220880600,"date":"2008-09-08","index":2916,"close":16.5,"high":16.53,"low":15.83,"open":15.92,"volume":3112400},{"timestamp":1220967000,"date":"2008-09-09","index":2917,"close":16.03,"high":17,"low":15.94,"open":16.99,"volume":2672100},{"timestamp":1221053400,"date":"2008-09-10","index":2918,"close":15.73,"high":16.26,"low":15.03,"open":16.09,"volume":2402700},{"timestamp":1221139800,"date":"2008-09-11","index":2919,"close":16.03,"high":16.03,"low":14.76,"open":15.34,"volume":3013900},{"timestamp":1221226200,"date":"2008-09-12","index":2920,"close":15.66,"high":16,"low":15.31,"open":15.93,"volume":2232800},{"timestamp":1221485400,"date":"2008-09-15","index":2921,"close":15.2,"high":15.74,"low":14.78,"open":14.99,"volume":1855900},{"timestamp":1221571800,"date":"2008-09-16","index":2922,"close":15.33,"high":15.53,"low":14.61,"open":15.09,"volume":3265600},{"timestamp":1221658200,"date":"2008-09-17","index":2923,"close":15.32,"high":15.61,"low":14.61,"open":15.03,"volume":4038600},{"timestamp":1221744600,"date":"2008-09-18","index":2924,"close":15.19,"high":17.12,"low":14.39,"open":15.57,"volume":6012200},{"timestamp":1221831000,"date":"2008-09-19","index":2925,"close":16.5,"high":16.5,"low":14.8,"open":16.5,"volume":61900}],"post":[{"timestamp":1222090200,"date":"2008-09-22","index":2926,"close":15.19,"high":16.38,"low":14.98,"open":16.38,"volume":4825300},{"timestamp":1222176600,"date":"2008-09-23","index":2927,"close":14.32,"high":15.55,"low":14.06,"open":15.16,"volume":6193600},{"timestamp":1222263000,"date":"2008-09-24","index":2928,"close":14.7,"high":15.09,"low":14.24,"open":14.32,"volume":3977700},{"timestamp":1222349400,"date":"2008-09-25","index":2929,"close":14.76,"high":15.15,"low":14.57,"open":14.83,"volume":2505400},{"timestamp":1222435800,"date":"2008-09-26","index":2930,"close":14.42,"high":14.6,"low":14.22,"open":14.38,"volume":2381300},{"timestamp":1222695000,"date":"2008-09-29","index":2931,"close":14.09,"high":14.39,"low":13.71,"open":14.07,"volume":3684600},{"timestamp":1222781400,"date":"2008-09-30","index":2932,"close":14,"high":14.79,"low":13.75,"open":14.49,"volume":3720200},{"timestamp":1222867800,"date":"2008-10-01","index":2933,"close":13.36,"high":14,"low":13.15,"open":13.92,"volume":3388700},{"timestamp":1222954200,"date":"2008-10-02","index":2934,"close":12.35,"high":14.2,"low":12.04,"open":14.2,"volume":5116700},{"timestamp":1223040600,"date":"2008-10-03","index":2935,"close":11.98,"high":12.64,"low":11.58,"open":12.55,"volume":3858300},{"timestamp":1223299800,"date":"2008-10-06","index":2936,"close":10.93,"high":12.38,"low":10.25,"open":11.64,"volume":6744800}]},{"date":"2008-06-18","estimated":0.22,"reported":0.13,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":2849,"close":19.37,"high":19.68,"low":19.1,"open":19.64,"volume":1853400},{"timestamp":1212586200,"date":"2008-06-04","index":2850,"close":19.24,"high":19.44,"low":18.78,"open":19.34,"volume":2533500},{"timestamp":1212672600,"date":"2008-06-05","index":2851,"close":19.12,"high":19.95,"low":19.03,"open":19.35,"volume":2526700},{"timestamp":1212759000,"date":"2008-06-06","index":2852,"close":18.58,"high":19.05,"low":18.5,"open":19,"volume":2234900},{"timestamp":1213018200,"date":"2008-06-09","index":2853,"close":18.45,"high":18.8,"low":18.37,"open":18.76,"volume":1365000},{"timestamp":1213104600,"date":"2008-06-10","index":2854,"close":18.24,"high":18.5,"low":18.09,"open":18.31,"volume":1590400},{"timestamp":1213191000,"date":"2008-06-11","index":2855,"close":17.78,"high":18.32,"low":17.7,"open":18.27,"volume":1859200},{"timestamp":1213277400,"date":"2008-06-12","index":2856,"close":17.55,"high":18.31,"low":17.5,"open":17.94,"volume":2081000},{"timestamp":1213363800,"date":"2008-06-13","index":2857,"close":17.88,"high":17.97,"low":17.63,"open":17.84,"volume":2059900},{"timestamp":1213623000,"date":"2008-06-16","index":2858,"close":18.23,"high":18.27,"low":17.56,"open":17.85,"volume":2491600},{"timestamp":1213709400,"date":"2008-06-17","index":2859,"close":18.34,"high":18.57,"low":18.09,"open":18.43,"volume":3251400}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":2860,"close":16.34,"high":16.54,"low":15.8,"open":16.4,"volume":12901900},{"timestamp":1213882200,"date":"2008-06-19","index":2861,"close":15.76,"high":16.45,"low":15.53,"open":16.39,"volume":6265500},{"timestamp":1213968600,"date":"2008-06-20","index":2862,"close":15.52,"high":15.8,"low":15.28,"open":15.79,"volume":5125900},{"timestamp":1214227800,"date":"2008-06-23","index":2863,"close":15.08,"high":15.91,"low":15.04,"open":15.56,"volume":3759200},{"timestamp":1214314200,"date":"2008-06-24","index":2864,"close":15.01,"high":15.26,"low":14.52,"open":15.03,"volume":5212200},{"timestamp":1214400600,"date":"2008-06-25","index":2865,"close":15.47,"high":16.08,"low":14.87,"open":15.09,"volume":3896500},{"timestamp":1214487000,"date":"2008-06-26","index":2866,"close":14.93,"high":15.41,"low":14.5,"open":15.36,"volume":3055300},{"timestamp":1214573400,"date":"2008-06-27","index":2867,"close":14.85,"high":15.13,"low":14.6,"open":14.93,"volume":3270000},{"timestamp":1214832600,"date":"2008-06-30","index":2868,"close":14.19,"high":14.71,"low":14.15,"open":14.65,"volume":2731600},{"timestamp":1214919000,"date":"2008-07-01","index":2869,"close":14.16,"high":14.29,"low":13.64,"open":14.2,"volume":3589900},{"timestamp":1215005400,"date":"2008-07-02","index":2870,"close":13.47,"high":14.2,"low":13.43,"open":14.16,"volume":3882000}]},{"date":"2008-04-02","estimated":0.16,"reported":0.1,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":2795,"close":18.21,"high":19.15,"low":17.79,"open":18.77,"volume":2108500},{"timestamp":1205847000,"date":"2008-03-18","index":2796,"close":20.5,"high":20.57,"low":18.73,"open":18.9,"volume":3351600},{"timestamp":1205933400,"date":"2008-03-19","index":2797,"close":19.44,"high":20.6,"low":19.4,"open":20.41,"volume":1847800},{"timestamp":1206019800,"date":"2008-03-20","index":2798,"close":20.55,"high":20.74,"low":18.86,"open":19.42,"volume":3222100},{"timestamp":1206365400,"date":"2008-03-24","index":2799,"close":21.24,"high":21.31,"low":20.1,"open":20.63,"volume":2278500},{"timestamp":1206451800,"date":"2008-03-25","index":2800,"close":21.44,"high":21.44,"low":21,"open":21.29,"volume":1414300},{"timestamp":1206538200,"date":"2008-03-26","index":2801,"close":19.72,"high":21.44,"low":19.62,"open":21.39,"volume":2958200},{"timestamp":1206624600,"date":"2008-03-27","index":2802,"close":19.19,"high":19.82,"low":19.07,"open":19.76,"volume":2144700},{"timestamp":1206711000,"date":"2008-03-28","index":2803,"close":19.2,"high":19.49,"low":18.5,"open":19.25,"volume":1791300},{"timestamp":1206970200,"date":"2008-03-31","index":2804,"close":19.42,"high":19.62,"low":18.79,"open":19.28,"volume":1724700},{"timestamp":1207056600,"date":"2008-04-01","index":2805,"close":19.59,"high":20,"low":19.08,"open":19.95,"volume":3785500}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":2806,"close":20.06,"high":21.29,"low":19.05,"open":19.09,"volume":5915000},{"timestamp":1207229400,"date":"2008-04-03","index":2807,"close":20.31,"high":21.22,"low":19.56,"open":19.89,"volume":2128500},{"timestamp":1207315800,"date":"2008-04-04","index":2808,"close":20.36,"high":20.55,"low":19.77,"open":20.27,"volume":1558000},{"timestamp":1207575000,"date":"2008-04-07","index":2809,"close":19.63,"high":20.51,"low":19.51,"open":20.51,"volume":1304300},{"timestamp":1207661400,"date":"2008-04-08","index":2810,"close":19.4,"high":19.75,"low":19.16,"open":19.53,"volume":1100400},{"timestamp":1207747800,"date":"2008-04-09","index":2811,"close":18.98,"high":19.69,"low":18.51,"open":19.37,"volume":1920900},{"timestamp":1207834200,"date":"2008-04-10","index":2812,"close":18.87,"high":19.51,"low":18.65,"open":19.02,"volume":988100},{"timestamp":1207920600,"date":"2008-04-11","index":2813,"close":18.61,"high":19.46,"low":18.26,"open":18.51,"volume":1627100},{"timestamp":1208179800,"date":"2008-04-14","index":2814,"close":18.67,"high":18.89,"low":18.25,"open":18.62,"volume":969900},{"timestamp":1208266200,"date":"2008-04-15","index":2815,"close":18.89,"high":19.27,"low":18.63,"open":18.75,"volume":871100},{"timestamp":1208352600,"date":"2008-04-16","index":2816,"close":20.31,"high":20.35,"low":19.11,"open":19.11,"volume":2376600}]},{"date":"2007-12-19","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":2725,"close":23.03,"high":23.47,"low":22.64,"open":22.65,"volume":1369100},{"timestamp":1196865000,"date":"2007-12-05","index":2726,"close":22.2,"high":23.44,"low":21.97,"open":23.37,"volume":2383000},{"timestamp":1196951400,"date":"2007-12-06","index":2727,"close":22.19,"high":22.29,"low":21.5,"open":22,"volume":4281700},{"timestamp":1197037800,"date":"2007-12-07","index":2728,"close":22.25,"high":22.34,"low":21.92,"open":22.2,"volume":3274400},{"timestamp":1197297000,"date":"2007-12-10","index":2729,"close":23.19,"high":23.2,"low":21.92,"open":22.36,"volume":2391100},{"timestamp":1197383400,"date":"2007-12-11","index":2730,"close":22.43,"high":23.29,"low":22.1,"open":23.29,"volume":2879500},{"timestamp":1197469800,"date":"2007-12-12","index":2731,"close":22.58,"high":23.25,"low":22.28,"open":22.99,"volume":3094300},{"timestamp":1197556200,"date":"2007-12-13","index":2732,"close":22,"high":22.52,"low":21.54,"open":22.52,"volume":2924500},{"timestamp":1197642600,"date":"2007-12-14","index":2733,"close":21.43,"high":22,"low":21.41,"open":22,"volume":1944400},{"timestamp":1197901800,"date":"2007-12-17","index":2734,"close":21.23,"high":21.95,"low":20.7,"open":21.29,"volume":2997600},{"timestamp":1197988200,"date":"2007-12-18","index":2735,"close":21.61,"high":21.98,"low":20.42,"open":21.28,"volume":5160000}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":2736,"close":20.09,"high":20.97,"low":19.45,"open":20.47,"volume":9793400},{"timestamp":1198161000,"date":"2007-12-20","index":2737,"close":19.33,"high":19.9,"low":18.78,"open":19.9,"volume":5031700},{"timestamp":1198247400,"date":"2007-12-21","index":2738,"close":19.05,"high":19.62,"low":18.57,"open":19.61,"volume":4548200},{"timestamp":1198506600,"date":"2007-12-24","index":2739,"close":19.56,"high":19.6,"low":19.05,"open":19.07,"volume":585900},{"timestamp":1198679400,"date":"2007-12-26","index":2740,"close":19.15,"high":19.58,"low":18.94,"open":19.57,"volume":1660500},{"timestamp":1198765800,"date":"2007-12-27","index":2741,"close":19.53,"high":19.53,"low":19.01,"open":19.03,"volume":1540000},{"timestamp":1198852200,"date":"2007-12-28","index":2742,"close":19.59,"high":19.91,"low":18.93,"open":19.91,"volume":2048200},{"timestamp":1199111400,"date":"2007-12-31","index":2743,"close":19.75,"high":19.79,"low":19,"open":19.55,"volume":2157400},{"timestamp":1199284200,"date":"2008-01-02","index":2744,"close":20.07,"high":20.24,"low":19.37,"open":19.88,"volume":3615600},{"timestamp":1199370600,"date":"2008-01-03","index":2745,"close":19.74,"high":20.22,"low":19.35,"open":20.22,"volume":2146200},{"timestamp":1199457000,"date":"2008-01-04","index":2746,"close":19.54,"high":19.54,"low":18.86,"open":19.51,"volume":4768500}]},{"date":"2007-09-19","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":2661,"close":23.52,"high":23.77,"low":22.61,"open":22.75,"volume":2417900},{"timestamp":1188999000,"date":"2007-09-05","index":2662,"close":22.95,"high":23.55,"low":22.76,"open":23.29,"volume":3894600},{"timestamp":1189085400,"date":"2007-09-06","index":2663,"close":23.33,"high":23.45,"low":22.56,"open":22.95,"volume":2187000},{"timestamp":1189171800,"date":"2007-09-07","index":2664,"close":22.6,"high":23.08,"low":22.34,"open":22.9,"volume":2901700},{"timestamp":1189431000,"date":"2007-09-10","index":2665,"close":22.93,"high":23.24,"low":21.89,"open":22.77,"volume":2887000},{"timestamp":1189517400,"date":"2007-09-11","index":2666,"close":23.76,"high":23.83,"low":23.02,"open":23.08,"volume":2605000},{"timestamp":1189603800,"date":"2007-09-12","index":2667,"close":23.19,"high":24.15,"low":23.13,"open":23.55,"volume":2711300},{"timestamp":1189690200,"date":"2007-09-13","index":2668,"close":23.81,"high":24.29,"low":22.98,"open":23.37,"volume":2255100},{"timestamp":1189776600,"date":"2007-09-14","index":2669,"close":23.51,"high":23.94,"low":23.3,"open":23.56,"volume":3334500},{"timestamp":1190035800,"date":"2007-09-17","index":2670,"close":23.84,"high":24.09,"low":23.33,"open":23.35,"volume":2538300},{"timestamp":1190122200,"date":"2007-09-18","index":2671,"close":25.06,"high":25.38,"low":23.84,"open":23.84,"volume":3570600}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":2672,"close":21.29,"high":22.7,"low":21.23,"open":22.5,"volume":19982700},{"timestamp":1190295000,"date":"2007-09-20","index":2673,"close":22.13,"high":22.22,"low":20.99,"open":21.35,"volume":7151900},{"timestamp":1190381400,"date":"2007-09-21","index":2674,"close":21.8,"high":22.15,"low":21.32,"open":21.81,"volume":5050500},{"timestamp":1190640600,"date":"2007-09-24","index":2675,"close":20.84,"high":22.29,"low":20.6,"open":21.8,"volume":5320000},{"timestamp":1190727000,"date":"2007-09-25","index":2676,"close":20.29,"high":20.74,"low":20.13,"open":20.71,"volume":4198100},{"timestamp":1190813400,"date":"2007-09-26","index":2677,"close":20.87,"high":21,"low":20.35,"open":20.35,"volume":3052100},{"timestamp":1190899800,"date":"2007-09-27","index":2678,"close":20.58,"high":20.86,"low":20.54,"open":20.85,"volume":1993400},{"timestamp":1190986200,"date":"2007-09-28","index":2679,"close":20.33,"high":20.71,"low":20.13,"open":20.63,"volume":2917400},{"timestamp":1191245400,"date":"2007-10-01","index":2680,"close":20.44,"high":20.44,"low":19.87,"open":20.34,"volume":3069200},{"timestamp":1191331800,"date":"2007-10-02","index":2681,"close":21.13,"high":21.2,"low":20.36,"open":20.51,"volume":2595900},{"timestamp":1191418200,"date":"2007-10-03","index":2682,"close":21.63,"high":22,"low":20.8,"open":21.15,"volume":2927000}]},{"date":"2007-06-20","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":2598,"close":23.88,"high":24,"low":23.59,"open":23.93,"volume":1503900},{"timestamp":1181136600,"date":"2007-06-06","index":2599,"close":23.44,"high":23.83,"low":23.3,"open":23.83,"volume":1880600},{"timestamp":1181223000,"date":"2007-06-07","index":2600,"close":23.11,"high":23.46,"low":22.61,"open":22.61,"volume":2375300},{"timestamp":1181309400,"date":"2007-06-08","index":2601,"close":23.76,"high":23.76,"low":23.15,"open":23.16,"volume":1510700},{"timestamp":1181568600,"date":"2007-06-11","index":2602,"close":23.68,"high":24.05,"low":23.57,"open":23.8,"volume":1079600},{"timestamp":1181655000,"date":"2007-06-12","index":2603,"close":23.05,"high":23.55,"low":23.04,"open":23.55,"volume":1572400},{"timestamp":1181741400,"date":"2007-06-13","index":2604,"close":23.36,"high":23.45,"low":23.05,"open":23.09,"volume":1146800},{"timestamp":1181827800,"date":"2007-06-14","index":2605,"close":23.18,"high":23.35,"low":22.99,"open":23.34,"volume":1757200},{"timestamp":1181914200,"date":"2007-06-15","index":2606,"close":23.27,"high":23.71,"low":23.21,"open":23.4,"volume":1701300},{"timestamp":1182173400,"date":"2007-06-18","index":2607,"close":23.13,"high":23.59,"low":23.11,"open":23.37,"volume":2196600},{"timestamp":1182259800,"date":"2007-06-19","index":2608,"close":23.19,"high":23.23,"low":22.76,"open":23.1,"volume":3207100}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":2609,"close":25.61,"high":26,"low":25.01,"open":25.1,"volume":7233500},{"timestamp":1182432600,"date":"2007-06-21","index":2610,"close":26.46,"high":26.57,"low":25.53,"open":25.62,"volume":3640400},{"timestamp":1182519000,"date":"2007-06-22","index":2611,"close":25.97,"high":26.39,"low":25.6,"open":26.29,"volume":2893800},{"timestamp":1182778200,"date":"2007-06-25","index":2612,"close":25.55,"high":26.23,"low":25.43,"open":25.76,"volume":2519300},{"timestamp":1182864600,"date":"2007-06-26","index":2613,"close":25.25,"high":25.8,"low":25.18,"open":25.59,"volume":1990600},{"timestamp":1182951000,"date":"2007-06-27","index":2614,"close":25.63,"high":25.75,"low":25.07,"open":25.2,"volume":1491200},{"timestamp":1183037400,"date":"2007-06-28","index":2615,"close":25.74,"high":26.08,"low":25.6,"open":25.64,"volume":1359700},{"timestamp":1183123800,"date":"2007-06-29","index":2616,"close":25.5,"high":26.12,"low":25.37,"open":25.8,"volume":1826600},{"timestamp":1183383000,"date":"2007-07-02","index":2617,"close":25.65,"high":25.7,"low":25.33,"open":25.57,"volume":1414300},{"timestamp":1183469400,"date":"2007-07-03","index":2618,"close":26.3,"high":26.34,"low":25.93,"open":25.93,"volume":1479400},{"timestamp":1183642200,"date":"2007-07-05","index":2619,"close":26.79,"high":27.2,"low":26.33,"open":26.4,"volume":3118700}]},{"date":"2007-03-29","estimated":0.21,"reported":0.19,"pre":[{"timestamp":1173879000,"date":"2007-03-14","index":2541,"close":24.63,"high":25.58,"low":24,"open":25.45,"volume":7410600},{"timestamp":1173965400,"date":"2007-03-15","index":2542,"close":25.19,"high":25.26,"low":24.53,"open":24.53,"volume":3514400},{"timestamp":1174051800,"date":"2007-03-16","index":2543,"close":25.5,"high":25.55,"low":25.12,"open":25.23,"volume":2973600},{"timestamp":1174311000,"date":"2007-03-19","index":2544,"close":27.03,"high":27.16,"low":25.63,"open":25.7,"volume":5122400},{"timestamp":1174397400,"date":"2007-03-20","index":2545,"close":26.95,"high":27.03,"low":26.72,"open":27.03,"volume":2501800},{"timestamp":1174483800,"date":"2007-03-21","index":2546,"close":27.28,"high":27.42,"low":26.57,"open":27.03,"volume":1933000},{"timestamp":1174570200,"date":"2007-03-22","index":2547,"close":26.98,"high":27.39,"low":26.7,"open":27.3,"volume":1670200},{"timestamp":1174656600,"date":"2007-03-23","index":2548,"close":26.75,"high":27,"low":26.67,"open":26.94,"volume":1977800},{"timestamp":1174915800,"date":"2007-03-26","index":2549,"close":26.88,"high":27.15,"low":26.51,"open":26.78,"volume":3458800},{"timestamp":1175002200,"date":"2007-03-27","index":2550,"close":27.39,"high":27.5,"low":26.8,"open":27.21,"volume":4609800},{"timestamp":1175088600,"date":"2007-03-28","index":2551,"close":27.07,"high":27.54,"low":26.78,"open":27.43,"volume":3127600}],"post":[{"timestamp":1175175000,"date":"2007-03-29","index":2552,"close":24.71,"high":27.75,"low":24.62,"open":25.55,"volume":10043100},{"timestamp":1175261400,"date":"2007-03-30","index":2553,"close":24.54,"high":24.98,"low":23.77,"open":24.8,"volume":5748600},{"timestamp":1175520600,"date":"2007-04-02","index":2554,"close":24.95,"high":25,"low":24.15,"open":24.15,"volume":3758600},{"timestamp":1175607000,"date":"2007-04-03","index":2555,"close":25,"high":25.28,"low":24.81,"open":24.96,"volume":2657700},{"timestamp":1175693400,"date":"2007-04-04","index":2556,"close":25.12,"high":25.25,"low":24.88,"open":25,"volume":2865100},{"timestamp":1175779800,"date":"2007-04-05","index":2557,"close":24.94,"high":25.07,"low":24.9,"open":25.07,"volume":1694400},{"timestamp":1176125400,"date":"2007-04-09","index":2558,"close":24.93,"high":25.14,"low":24.75,"open":24.89,"volume":2243700},{"timestamp":1176211800,"date":"2007-04-10","index":2559,"close":24.94,"high":24.98,"low":24.88,"open":24.91,"volume":1909300},{"timestamp":1176298200,"date":"2007-04-11","index":2560,"close":24.75,"high":25,"low":24.7,"open":24.94,"volume":2153800},{"timestamp":1176384600,"date":"2007-04-12","index":2561,"close":24.57,"high":24.86,"low":24.16,"open":24.66,"volume":2208200},{"timestamp":1176471000,"date":"2007-04-13","index":2562,"close":24.43,"high":24.55,"low":24.27,"open":24.45,"volume":1411900}]},{"date":"2006-12-20","estimated":0.12,"reported":0.21,"pre":[{"timestamp":1165329000,"date":"2006-12-05","index":2475,"close":24.5,"high":24.6,"low":23.75,"open":23.75,"volume":3520800},{"timestamp":1165415400,"date":"2006-12-06","index":2476,"close":24.52,"high":24.73,"low":24.42,"open":24.5,"volume":1888000},{"timestamp":1165501800,"date":"2006-12-07","index":2477,"close":24.2,"high":24.6,"low":24.2,"open":24.55,"volume":869400},{"timestamp":1165588200,"date":"2006-12-08","index":2478,"close":24.51,"high":24.67,"low":24.09,"open":24.16,"volume":843800},{"timestamp":1165847400,"date":"2006-12-11","index":2479,"close":24.7,"high":24.78,"low":24.48,"open":24.53,"volume":965800},{"timestamp":1165933800,"date":"2006-12-12","index":2480,"close":24.33,"high":24.8,"low":24.17,"open":24.7,"volume":1007200},{"timestamp":1166020200,"date":"2006-12-13","index":2481,"close":24.45,"high":24.74,"low":24.41,"open":24.63,"volume":2083200},{"timestamp":1166106600,"date":"2006-12-14","index":2482,"close":24.51,"high":24.8,"low":24.48,"open":24.54,"volume":1037200},{"timestamp":1166193000,"date":"2006-12-15","index":2483,"close":24.45,"high":24.86,"low":24.38,"open":24.52,"volume":1303200},{"timestamp":1166452200,"date":"2006-12-18","index":2484,"close":24.25,"high":24.7,"low":24.18,"open":24.47,"volume":1032600},{"timestamp":1166538600,"date":"2006-12-19","index":2485,"close":24.32,"high":24.35,"low":23.74,"open":24.12,"volume":2094600}],"post":[{"timestamp":1166625000,"date":"2006-12-20","index":2486,"close":26.39,"high":27.6,"low":26.27,"open":27.13,"volume":10989400},{"timestamp":1166711400,"date":"2006-12-21","index":2487,"close":26.83,"high":26.92,"low":26.52,"open":26.83,"volume":3157800},{"timestamp":1166797800,"date":"2006-12-22","index":2488,"close":26.74,"high":26.91,"low":26.5,"open":26.83,"volume":2381800},{"timestamp":1167143400,"date":"2006-12-26","index":2489,"close":27.07,"high":27.22,"low":26.6,"open":26.69,"volume":1397200},{"timestamp":1167229800,"date":"2006-12-27","index":2490,"close":27.22,"high":27.52,"low":27,"open":27.11,"volume":1833400},{"timestamp":1167316200,"date":"2006-12-28","index":2491,"close":27.05,"high":27.33,"low":26.97,"open":27.15,"volume":1481600},{"timestamp":1167402600,"date":"2006-12-29","index":2492,"close":26.82,"high":27.2,"low":26.62,"open":26.97,"volume":1047600},{"timestamp":1167834600,"date":"2007-01-03","index":2493,"close":27.65,"high":27.65,"low":26.18,"open":26.82,"volume":5612000},{"timestamp":1167921000,"date":"2007-01-04","index":2494,"close":27.7,"high":27.84,"low":27.08,"open":27.3,"volume":2077000},{"timestamp":1168007400,"date":"2007-01-05","index":2495,"close":28.09,"high":28.4,"low":27.48,"open":27.58,"volume":3042000},{"timestamp":1168266600,"date":"2007-01-08","index":2496,"close":27.7,"high":28.18,"low":27.49,"open":27.9,"volume":2630800}]},{"date":"2006-09-20","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":2411,"close":18.96,"high":19,"low":18.69,"open":18.73,"volume":1456600},{"timestamp":1157549400,"date":"2006-09-06","index":2412,"close":18.98,"high":19,"low":18.73,"open":18.93,"volume":1972400},{"timestamp":1157635800,"date":"2006-09-07","index":2413,"close":19.14,"high":19.19,"low":18.76,"open":18.98,"volume":1647400},{"timestamp":1157722200,"date":"2006-09-08","index":2414,"close":19.58,"high":19.73,"low":19.15,"open":19.18,"volume":2759000},{"timestamp":1157981400,"date":"2006-09-11","index":2415,"close":19.51,"high":19.72,"low":19.23,"open":19.5,"volume":1885600},{"timestamp":1158067800,"date":"2006-09-12","index":2416,"close":20.23,"high":20.34,"low":19.55,"open":19.59,"volume":3748800},{"timestamp":1158154200,"date":"2006-09-13","index":2417,"close":20.66,"high":20.77,"low":20.18,"open":20.19,"volume":3424000},{"timestamp":1158240600,"date":"2006-09-14","index":2418,"close":20.08,"high":20.56,"low":19.89,"open":20.55,"volume":2792600},{"timestamp":1158327000,"date":"2006-09-15","index":2419,"close":20.26,"high":20.42,"low":20.01,"open":20.18,"volume":3264800},{"timestamp":1158586200,"date":"2006-09-18","index":2420,"close":20.15,"high":20.27,"low":20.06,"open":20.24,"volume":1926000},{"timestamp":1158672600,"date":"2006-09-19","index":2421,"close":20.07,"high":20.35,"low":19.88,"open":20.35,"volume":2389400}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":2422,"close":21.65,"high":22.1,"low":21.45,"open":21.45,"volume":9899200},{"timestamp":1158845400,"date":"2006-09-21","index":2423,"close":20.69,"high":21.54,"low":20.55,"open":21.4,"volume":5974000},{"timestamp":1158931800,"date":"2006-09-22","index":2424,"close":20.92,"high":21,"low":20.65,"open":20.7,"volume":2132600},{"timestamp":1159191000,"date":"2006-09-25","index":2425,"close":21.02,"high":21.05,"low":20.75,"open":21,"volume":2137200},{"timestamp":1159277400,"date":"2006-09-26","index":2426,"close":21.08,"high":21.16,"low":20.91,"open":21.07,"volume":2618800},{"timestamp":1159363800,"date":"2006-09-27","index":2427,"close":21.05,"high":21.1,"low":20.95,"open":21.08,"volume":2224000},{"timestamp":1159450200,"date":"2006-09-28","index":2428,"close":21.06,"high":21.25,"low":20.8,"open":21.13,"volume":1692800},{"timestamp":1159536600,"date":"2006-09-29","index":2429,"close":20.85,"high":21.31,"low":20.77,"open":21.17,"volume":1271200},{"timestamp":1159795800,"date":"2006-10-02","index":2430,"close":20.59,"high":20.93,"low":20.45,"open":20.92,"volume":2608800},{"timestamp":1159882200,"date":"2006-10-03","index":2431,"close":20.83,"high":20.98,"low":20.45,"open":20.59,"volume":2309600},{"timestamp":1159968600,"date":"2006-10-04","index":2432,"close":21.08,"high":21.22,"low":20.65,"open":20.83,"volume":1475200}]},{"date":"2006-06-19","estimated":0.19,"reported":0.27,"pre":[{"timestamp":1149255000,"date":"2006-06-02","index":2346,"close":15.9,"high":15.97,"low":15.81,"open":15.86,"volume":1304600},{"timestamp":1149514200,"date":"2006-06-05","index":2347,"close":15.53,"high":15.88,"low":15.52,"open":15.82,"volume":1371600},{"timestamp":1149600600,"date":"2006-06-06","index":2348,"close":15.48,"high":15.6,"low":15.37,"open":15.53,"volume":1666400},{"timestamp":1149687000,"date":"2006-06-07","index":2349,"close":15.4,"high":15.65,"low":15.38,"open":15.44,"volume":1822000},{"timestamp":1149773400,"date":"2006-06-08","index":2350,"close":15.31,"high":15.4,"low":15,"open":15.32,"volume":4102000},{"timestamp":1149859800,"date":"2006-06-09","index":2351,"close":15.31,"high":15.44,"low":15.15,"open":15.3,"volume":1676200},{"timestamp":1150119000,"date":"2006-06-12","index":2352,"close":14.94,"high":15.27,"low":14.9,"open":15.27,"volume":1412000},{"timestamp":1150205400,"date":"2006-06-13","index":2353,"close":14.91,"high":15.1,"low":14.85,"open":14.9,"volume":1508600},{"timestamp":1150291800,"date":"2006-06-14","index":2354,"close":15.23,"high":15.25,"low":14.85,"open":14.88,"volume":1387600},{"timestamp":1150378200,"date":"2006-06-15","index":2355,"close":15.62,"high":15.68,"low":15.18,"open":15.22,"volume":1312000},{"timestamp":1150464600,"date":"2006-06-16","index":2356,"close":15.75,"high":15.88,"low":15.53,"open":15.75,"volume":2028600}],"post":[{"timestamp":1150723800,"date":"2006-06-19","index":2357,"close":16.94,"high":17.63,"low":16.75,"open":17.35,"volume":10453400},{"timestamp":1150810200,"date":"2006-06-20","index":2358,"close":17.08,"high":17.19,"low":16.92,"open":16.94,"volume":2810200},{"timestamp":1150896600,"date":"2006-06-21","index":2359,"close":17.34,"high":17.58,"low":17.08,"open":17.08,"volume":2866600},{"timestamp":1150983000,"date":"2006-06-22","index":2360,"close":17.38,"high":17.41,"low":17.09,"open":17.35,"volume":2113600},{"timestamp":1151069400,"date":"2006-06-23","index":2361,"close":17.61,"high":17.67,"low":17.25,"open":17.37,"volume":1868400},{"timestamp":1151328600,"date":"2006-06-26","index":2362,"close":17.88,"high":18.02,"low":17.6,"open":17.61,"volume":1981400},{"timestamp":1151415000,"date":"2006-06-27","index":2363,"close":17.6,"high":17.93,"low":17.41,"open":17.83,"volume":1589200},{"timestamp":1151501400,"date":"2006-06-28","index":2364,"close":17.6,"high":17.69,"low":17.46,"open":17.6,"volume":707600},{"timestamp":1151587800,"date":"2006-06-29","index":2365,"close":17.99,"high":17.99,"low":17.58,"open":17.73,"volume":1780200},{"timestamp":1151674200,"date":"2006-06-30","index":2366,"close":17.73,"high":18.05,"low":17.6,"open":17.99,"volume":1881400},{"timestamp":1151933400,"date":"2006-07-03","index":2367,"close":17.83,"high":17.85,"low":17.7,"open":17.75,"volume":656400}]},{"date":"2006-03-30","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":2291,"close":17.72,"high":18.2,"low":17.65,"open":18,"volume":3115200},{"timestamp":1142519400,"date":"2006-03-16","index":2292,"close":17.31,"high":17.79,"low":17.19,"open":17.76,"volume":3360400},{"timestamp":1142605800,"date":"2006-03-17","index":2293,"close":17.39,"high":17.6,"low":17.08,"open":17.17,"volume":2267800},{"timestamp":1142865000,"date":"2006-03-20","index":2294,"close":17.32,"high":17.56,"low":17.2,"open":17.42,"volume":1195600},{"timestamp":1142951400,"date":"2006-03-21","index":2295,"close":17.17,"high":17.45,"low":17.11,"open":17.27,"volume":944000},{"timestamp":1143037800,"date":"2006-03-22","index":2296,"close":17.45,"high":17.54,"low":17.15,"open":17.18,"volume":1732400},{"timestamp":1143124200,"date":"2006-03-23","index":2297,"close":17.57,"high":17.65,"low":17.22,"open":17.45,"volume":1902200},{"timestamp":1143210600,"date":"2006-03-24","index":2298,"close":17.64,"high":17.68,"low":17.5,"open":17.57,"volume":1260400},{"timestamp":1143469800,"date":"2006-03-27","index":2299,"close":17.64,"high":17.7,"low":17.38,"open":17.66,"volume":956600},{"timestamp":1143556200,"date":"2006-03-28","index":2300,"close":17.64,"high":17.76,"low":17.54,"open":17.65,"volume":855400},{"timestamp":1143642600,"date":"2006-03-29","index":2301,"close":17.87,"high":17.97,"low":17.52,"open":17.63,"volume":1092200}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":2302,"close":16.75,"high":17.8,"low":16.73,"open":17.5,"volume":5237000},{"timestamp":1143815400,"date":"2006-03-31","index":2303,"close":16.34,"high":17.08,"low":16.25,"open":16.77,"volume":5738400},{"timestamp":1144071000,"date":"2006-04-03","index":2304,"close":15.98,"high":16.35,"low":15.9,"open":16.33,"volume":4749800},{"timestamp":1144157400,"date":"2006-04-04","index":2305,"close":16.3,"high":16.4,"low":16,"open":16,"volume":1818800},{"timestamp":1144243800,"date":"2006-04-05","index":2306,"close":16.48,"high":16.55,"low":16.23,"open":16.34,"volume":1344200},{"timestamp":1144330200,"date":"2006-04-06","index":2307,"close":16.64,"high":16.72,"low":16.45,"open":16.49,"volume":1764800},{"timestamp":1144416600,"date":"2006-04-07","index":2308,"close":16.65,"high":16.8,"low":16.56,"open":16.68,"volume":2339800},{"timestamp":1144675800,"date":"2006-04-10","index":2309,"close":16.6,"high":16.7,"low":16.52,"open":16.65,"volume":1724800},{"timestamp":1144762200,"date":"2006-04-11","index":2310,"close":16.44,"high":16.58,"low":16.35,"open":16.5,"volume":1700400},{"timestamp":1144848600,"date":"2006-04-12","index":2311,"close":16.58,"high":16.67,"low":16.38,"open":16.45,"volume":1194400},{"timestamp":1144935000,"date":"2006-04-13","index":2312,"close":16.74,"high":17,"low":16.57,"open":16.58,"volume":1757000}]},{"date":"2005-12-21","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":2224,"close":13.31,"high":13.68,"low":13.3,"open":13.4,"volume":2926000},{"timestamp":1133965800,"date":"2005-12-07","index":2225,"close":13.4,"high":13.49,"low":13.2,"open":13.32,"volume":1211000},{"timestamp":1134052200,"date":"2005-12-08","index":2226,"close":13.41,"high":13.49,"low":13.32,"open":13.4,"volume":973600},{"timestamp":1134138600,"date":"2005-12-09","index":2227,"close":13.51,"high":13.57,"low":13.44,"open":13.45,"volume":1189800},{"timestamp":1134397800,"date":"2005-12-12","index":2228,"close":13.3,"high":13.69,"low":13.23,"open":13.57,"volume":2171400},{"timestamp":1134484200,"date":"2005-12-13","index":2229,"close":13.34,"high":13.47,"low":13.2,"open":13.31,"volume":2924400},{"timestamp":1134570600,"date":"2005-12-14","index":2230,"close":13.55,"high":13.65,"low":13.32,"open":13.38,"volume":1477600},{"timestamp":1134657000,"date":"2005-12-15","index":2231,"close":13.6,"high":13.72,"low":13.38,"open":13.6,"volume":2005000},{"timestamp":1134743400,"date":"2005-12-16","index":2232,"close":13.69,"high":13.81,"low":13.62,"open":13.77,"volume":2107600},{"timestamp":1135002600,"date":"2005-12-19","index":2233,"close":13.52,"high":13.93,"low":13.49,"open":13.78,"volume":2257200},{"timestamp":1135089000,"date":"2005-12-20","index":2234,"close":13.76,"high":13.85,"low":13.48,"open":13.57,"volume":3245000}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":2235,"close":14.1,"high":14.61,"low":14.06,"open":14.48,"volume":8489800},{"timestamp":1135261800,"date":"2005-12-22","index":2236,"close":14.15,"high":14.23,"low":13.93,"open":14.01,"volume":2876800},{"timestamp":1135348200,"date":"2005-12-23","index":2237,"close":14.15,"high":14.35,"low":14.03,"open":14.23,"volume":1495400},{"timestamp":1135693800,"date":"2005-12-27","index":2238,"close":13.98,"high":14.26,"low":13.98,"open":14.15,"volume":1106800},{"timestamp":1135780200,"date":"2005-12-28","index":2239,"close":13.92,"high":14.1,"low":13.9,"open":14.06,"volume":1275800},{"timestamp":1135866600,"date":"2005-12-29","index":2240,"close":13.97,"high":14.14,"low":13.9,"open":13.9,"volume":2424200},{"timestamp":1135953000,"date":"2005-12-30","index":2241,"close":13.84,"high":14.1,"low":13.76,"open":13.9,"volume":1830800},{"timestamp":1136298600,"date":"2006-01-03","index":2242,"close":14.28,"high":14.3,"low":13.87,"open":14.12,"volume":3015400},{"timestamp":1136385000,"date":"2006-01-04","index":2243,"close":14.69,"high":14.69,"low":14.23,"open":14.28,"volume":2708400},{"timestamp":1136471400,"date":"2006-01-05","index":2244,"close":14.45,"high":14.65,"low":14.35,"open":14.65,"volume":1793400},{"timestamp":1136557800,"date":"2006-01-06","index":2245,"close":14.34,"high":14.6,"low":14.27,"open":14.51,"volume":2026000}]},{"date":"2005-09-21","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":2160,"close":15.36,"high":15.45,"low":15.24,"open":15.24,"volume":1233000},{"timestamp":1126099800,"date":"2005-09-07","index":2161,"close":15.5,"high":15.57,"low":15.38,"open":15.5,"volume":1229400},{"timestamp":1126186200,"date":"2005-09-08","index":2162,"close":15.32,"high":15.6,"low":15.31,"open":15.38,"volume":939600},{"timestamp":1126272600,"date":"2005-09-09","index":2163,"close":15.55,"high":15.58,"low":15.33,"open":15.35,"volume":1171800},{"timestamp":1126531800,"date":"2005-09-12","index":2164,"close":15.65,"high":15.69,"low":15.5,"open":15.55,"volume":1223600},{"timestamp":1126618200,"date":"2005-09-13","index":2165,"close":15.96,"high":16,"low":15.57,"open":15.65,"volume":1917400},{"timestamp":1126704600,"date":"2005-09-14","index":2166,"close":15.6,"high":15.95,"low":15.52,"open":15.95,"volume":1313800},{"timestamp":1126791000,"date":"2005-09-15","index":2167,"close":15.35,"high":15.69,"low":15.35,"open":15.65,"volume":793400},{"timestamp":1126877400,"date":"2005-09-16","index":2168,"close":15.36,"high":15.53,"low":15.25,"open":15.39,"volume":1062000},{"timestamp":1127136600,"date":"2005-09-19","index":2169,"close":15.31,"high":15.74,"low":15.27,"open":15.38,"volume":1146000},{"timestamp":1127223000,"date":"2005-09-20","index":2170,"close":14.99,"high":15.43,"low":14.95,"open":15.33,"volume":2317200}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":2171,"close":15.68,"high":15.77,"low":15.4,"open":15.77,"volume":5432400},{"timestamp":1127395800,"date":"2005-09-22","index":2172,"close":15.82,"high":15.91,"low":15.25,"open":15.57,"volume":2679000},{"timestamp":1127482200,"date":"2005-09-23","index":2173,"close":15.73,"high":15.9,"low":15.48,"open":15.87,"volume":1465600},{"timestamp":1127741400,"date":"2005-09-26","index":2174,"close":15.64,"high":15.95,"low":15.59,"open":15.81,"volume":1517800},{"timestamp":1127827800,"date":"2005-09-27","index":2175,"close":15.57,"high":15.79,"low":15.49,"open":15.63,"volume":1001200},{"timestamp":1127914200,"date":"2005-09-28","index":2176,"close":15.31,"high":15.65,"low":15.28,"open":15.65,"volume":1093400},{"timestamp":1128000600,"date":"2005-09-29","index":2177,"close":15.54,"high":15.54,"low":15.1,"open":15.31,"volume":1996000},{"timestamp":1128087000,"date":"2005-09-30","index":2178,"close":15.64,"high":15.9,"low":15.44,"open":15.57,"volume":1767600},{"timestamp":1128346200,"date":"2005-10-03","index":2179,"close":15.58,"high":15.82,"low":15.36,"open":15.64,"volume":1762400},{"timestamp":1128432600,"date":"2005-10-04","index":2180,"close":15.2,"high":15.69,"low":15.16,"open":15.45,"volume":1831200},{"timestamp":1128519000,"date":"2005-10-05","index":2181,"close":14.88,"high":15.22,"low":14.44,"open":15.19,"volume":2625000}]},{"date":"2005-06-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1117805400,"date":"2005-06-03","index":2095,"close":13.07,"high":13.18,"low":12.9,"open":12.94,"volume":3225400},{"timestamp":1118064600,"date":"2005-06-06","index":2096,"close":13.16,"high":13.34,"low":12.98,"open":13.06,"volume":2780200},{"timestamp":1118151000,"date":"2005-06-07","index":2097,"close":13.13,"high":13.38,"low":13.1,"open":13.16,"volume":2389000},{"timestamp":1118237400,"date":"2005-06-08","index":2098,"close":12.94,"high":13.22,"low":12.91,"open":13.15,"volume":3439600},{"timestamp":1118323800,"date":"2005-06-09","index":2099,"close":12.37,"high":12.97,"low":12.32,"open":12.88,"volume":5469600},{"timestamp":1118410200,"date":"2005-06-10","index":2100,"close":12.56,"high":12.68,"low":12.43,"open":12.5,"volume":4662800},{"timestamp":1118669400,"date":"2005-06-13","index":2101,"close":12.51,"high":12.75,"low":12.45,"open":12.59,"volume":4883800},{"timestamp":1118755800,"date":"2005-06-14","index":2102,"close":12.47,"high":12.6,"low":12.46,"open":12.48,"volume":3018000},{"timestamp":1118842200,"date":"2005-06-15","index":2103,"close":12.42,"high":12.56,"low":12.42,"open":12.49,"volume":1903400},{"timestamp":1118928600,"date":"2005-06-16","index":2104,"close":12.59,"high":12.6,"low":12.32,"open":12.44,"volume":2616400},{"timestamp":1119015000,"date":"2005-06-17","index":2105,"close":12.93,"high":12.98,"low":12.6,"open":12.63,"volume":4833200}],"post":[{"timestamp":1119274200,"date":"2005-06-20","index":2106,"close":13.15,"high":13.82,"low":12.77,"open":12.93,"volume":7264600},{"timestamp":1119360600,"date":"2005-06-21","index":2107,"close":13.32,"high":13.62,"low":13.25,"open":13.25,"volume":2654200},{"timestamp":1119447000,"date":"2005-06-22","index":2108,"close":13.27,"high":13.38,"low":13.1,"open":13.32,"volume":1165600},{"timestamp":1119533400,"date":"2005-06-23","index":2109,"close":13.06,"high":13.4,"low":13.05,"open":13.3,"volume":1592800},{"timestamp":1119619800,"date":"2005-06-24","index":2110,"close":12.97,"high":13.06,"low":12.94,"open":13,"volume":1590000},{"timestamp":1119879000,"date":"2005-06-27","index":2111,"close":12.73,"high":12.93,"low":12.65,"open":12.93,"volume":2566600},{"timestamp":1119965400,"date":"2005-06-28","index":2112,"close":13.09,"high":13.12,"low":12.67,"open":12.73,"volume":3051600},{"timestamp":1120051800,"date":"2005-06-29","index":2113,"close":13.33,"high":13.42,"low":13.02,"open":13.08,"volume":2460000},{"timestamp":1120138200,"date":"2005-06-30","index":2114,"close":13.32,"high":13.53,"low":13.3,"open":13.33,"volume":2109800},{"timestamp":1120224600,"date":"2005-07-01","index":2115,"close":13.38,"high":13.43,"low":13.2,"open":13.32,"volume":1512400},{"timestamp":1120570200,"date":"2005-07-05","index":2116,"close":13.73,"high":13.9,"low":13.27,"open":13.38,"volume":3273000}]},{"date":"2005-03-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":2038,"close":16.19,"high":16.24,"low":15.91,"open":16.1,"volume":625600},{"timestamp":1110897000,"date":"2005-03-15","index":2039,"close":16.17,"high":16.47,"low":16.06,"open":16.27,"volume":739200},{"timestamp":1110983400,"date":"2005-03-16","index":2040,"close":16.02,"high":16.19,"low":15.9,"open":16.14,"volume":1124600},{"timestamp":1111069800,"date":"2005-03-17","index":2041,"close":16.49,"high":16.58,"low":16,"open":16.05,"volume":1360800},{"timestamp":1111156200,"date":"2005-03-18","index":2042,"close":16.33,"high":16.54,"low":16.14,"open":16.5,"volume":1361800},{"timestamp":1111415400,"date":"2005-03-21","index":2043,"close":16.61,"high":16.61,"low":16.33,"open":16.44,"volume":1415000},{"timestamp":1111501800,"date":"2005-03-22","index":2044,"close":16.5,"high":16.83,"low":16.43,"open":16.6,"volume":1021600},{"timestamp":1111588200,"date":"2005-03-23","index":2045,"close":15.99,"high":16.45,"low":15.97,"open":16.45,"volume":1123400},{"timestamp":1111674600,"date":"2005-03-24","index":2046,"close":16.15,"high":16.33,"low":15.94,"open":16.15,"volume":1281600},{"timestamp":1112020200,"date":"2005-03-28","index":2047,"close":16.42,"high":16.48,"low":16.2,"open":16.24,"volume":1205800},{"timestamp":1112106600,"date":"2005-03-29","index":2048,"close":16.6,"high":16.81,"low":16.2,"open":16.43,"volume":2056800}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":2049,"close":16.1,"high":16.25,"low":15.5,"open":16.15,"volume":8067200},{"timestamp":1112279400,"date":"2005-03-31","index":2050,"close":15.75,"high":16.1,"low":15.69,"open":16.1,"volume":2695000},{"timestamp":1112365800,"date":"2005-04-01","index":2051,"close":15.3,"high":15.87,"low":15.3,"open":15.76,"volume":2188600},{"timestamp":1112621400,"date":"2005-04-04","index":2052,"close":15.24,"high":15.31,"low":14.86,"open":15.3,"volume":2222800},{"timestamp":1112707800,"date":"2005-04-05","index":2053,"close":15.47,"high":15.59,"low":15.25,"open":15.25,"volume":1185200},{"timestamp":1112794200,"date":"2005-04-06","index":2054,"close":15.69,"high":15.75,"low":15.35,"open":15.42,"volume":1403600},{"timestamp":1112880600,"date":"2005-04-07","index":2055,"close":15.75,"high":15.78,"low":15.41,"open":15.6,"volume":1316600},{"timestamp":1112967000,"date":"2005-04-08","index":2056,"close":15.57,"high":15.75,"low":15.48,"open":15.75,"volume":833000},{"timestamp":1113226200,"date":"2005-04-11","index":2057,"close":15.24,"high":15.55,"low":15.13,"open":15.55,"volume":1423600},{"timestamp":1113312600,"date":"2005-04-12","index":2058,"close":15.26,"high":15.34,"low":14.91,"open":15.24,"volume":2041000},{"timestamp":1113399000,"date":"2005-04-13","index":2059,"close":15.03,"high":15.27,"low":14.98,"open":15.27,"volume":1759200}]},{"date":"2004-12-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":1969,"close":13.8,"high":13.94,"low":13.74,"open":13.94,"volume":2100000},{"timestamp":1102084200,"date":"2004-12-03","index":1970,"close":14.06,"high":14.22,"low":13.74,"open":13.75,"volume":1740200},{"timestamp":1102343400,"date":"2004-12-06","index":1971,"close":13.51,"high":13.8,"low":13.33,"open":13.63,"volume":3089600},{"timestamp":1102429800,"date":"2004-12-07","index":1972,"close":13.25,"high":13.67,"low":13.25,"open":13.4,"volume":1695200},{"timestamp":1102516200,"date":"2004-12-08","index":1973,"close":13.26,"high":13.28,"low":13.09,"open":13.25,"volume":2111400},{"timestamp":1102602600,"date":"2004-12-09","index":1974,"close":13.32,"high":13.35,"low":13.02,"open":13.25,"volume":1040600},{"timestamp":1102689000,"date":"2004-12-10","index":1975,"close":13.27,"high":13.36,"low":13.15,"open":13.28,"volume":766200},{"timestamp":1102948200,"date":"2004-12-13","index":1976,"close":13.5,"high":13.53,"low":13.27,"open":13.27,"volume":1376200},{"timestamp":1103034600,"date":"2004-12-14","index":1977,"close":13.73,"high":13.85,"low":13.41,"open":13.52,"volume":1853400},{"timestamp":1103121000,"date":"2004-12-15","index":1978,"close":13.69,"high":13.93,"low":13.65,"open":13.75,"volume":1557600},{"timestamp":1103207400,"date":"2004-12-16","index":1979,"close":13.73,"high":13.74,"low":13.52,"open":13.73,"volume":1483800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":1980,"close":15.03,"high":15.63,"low":14.52,"open":14.52,"volume":8106000},{"timestamp":1103553000,"date":"2004-12-20","index":1981,"close":15.02,"high":15.34,"low":14.9,"open":14.95,"volume":2268000},{"timestamp":1103639400,"date":"2004-12-21","index":1982,"close":15.35,"high":15.37,"low":14.98,"open":15.02,"volume":1741400},{"timestamp":1103725800,"date":"2004-12-22","index":1983,"close":15.29,"high":15.36,"low":15.2,"open":15.31,"volume":1299400},{"timestamp":1103812200,"date":"2004-12-23","index":1984,"close":15.25,"high":15.38,"low":15.15,"open":15.3,"volume":1114000},{"timestamp":1104157800,"date":"2004-12-27","index":1985,"close":15.23,"high":15.37,"low":15.04,"open":15.25,"volume":744200},{"timestamp":1104244200,"date":"2004-12-28","index":1986,"close":15.27,"high":15.4,"low":15.19,"open":15.2,"volume":1196000},{"timestamp":1104330600,"date":"2004-12-29","index":1987,"close":15.25,"high":15.33,"low":15.22,"open":15.3,"volume":1374600},{"timestamp":1104417000,"date":"2004-12-30","index":1988,"close":15.51,"high":15.55,"low":15.24,"open":15.3,"volume":1330200},{"timestamp":1104503400,"date":"2004-12-31","index":1989,"close":15.52,"high":15.72,"low":15.43,"open":15.44,"volume":1009800},{"timestamp":1104762600,"date":"2005-01-03","index":1990,"close":15.1,"high":15.7,"low":15.06,"open":15.5,"volume":2170800}]},{"date":"2004-09-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1094131800,"date":"2004-09-02","index":1906,"close":10.4,"high":10.48,"low":9.69,"open":9.73,"volume":2563400},{"timestamp":1094218200,"date":"2004-09-03","index":1907,"close":10.25,"high":10.49,"low":10.19,"open":10.4,"volume":1664800},{"timestamp":1094563800,"date":"2004-09-07","index":1908,"close":10.66,"high":10.75,"low":10.23,"open":10.27,"volume":2880600},{"timestamp":1094650200,"date":"2004-09-08","index":1909,"close":10.7,"high":11.1,"low":10.61,"open":10.66,"volume":4398800},{"timestamp":1094736600,"date":"2004-09-09","index":1910,"close":10.45,"high":10.71,"low":10.41,"open":10.7,"volume":3136800},{"timestamp":1094823000,"date":"2004-09-10","index":1911,"close":10.35,"high":10.47,"low":10.33,"open":10.45,"volume":2041600},{"timestamp":1095082200,"date":"2004-09-13","index":1912,"close":10.6,"high":10.7,"low":10.4,"open":10.4,"volume":3854800},{"timestamp":1095168600,"date":"2004-09-14","index":1913,"close":10.5,"high":10.65,"low":10.32,"open":10.6,"volume":1755600},{"timestamp":1095255000,"date":"2004-09-15","index":1914,"close":10.45,"high":10.6,"low":10.44,"open":10.5,"volume":1473000},{"timestamp":1095341400,"date":"2004-09-16","index":1915,"close":10.55,"high":10.65,"low":10.47,"open":10.47,"volume":1484000},{"timestamp":1095427800,"date":"2004-09-17","index":1916,"close":10.8,"high":10.97,"low":10.51,"open":10.55,"volume":2679600}],"post":[{"timestamp":1095687000,"date":"2004-09-20","index":1917,"close":10.45,"high":10.98,"low":10.26,"open":10.9,"volume":6111800},{"timestamp":1095773400,"date":"2004-09-21","index":1918,"close":10.55,"high":10.6,"low":10.37,"open":10.45,"volume":2349400},{"timestamp":1095859800,"date":"2004-09-22","index":1919,"close":10.36,"high":10.73,"low":10.34,"open":10.55,"volume":1343200},{"timestamp":1095946200,"date":"2004-09-23","index":1920,"close":10.37,"high":10.44,"low":10.22,"open":10.32,"volume":1547600},{"timestamp":1096032600,"date":"2004-09-24","index":1921,"close":10.48,"high":10.56,"low":10.37,"open":10.38,"volume":1558600},{"timestamp":1096291800,"date":"2004-09-27","index":1922,"close":10.23,"high":10.48,"low":10.23,"open":10.48,"volume":1727400},{"timestamp":1096378200,"date":"2004-09-28","index":1923,"close":10.31,"high":10.35,"low":10.19,"open":10.24,"volume":2095400},{"timestamp":1096464600,"date":"2004-09-29","index":1924,"close":10.4,"high":10.43,"low":10.25,"open":10.27,"volume":2256800},{"timestamp":1096551000,"date":"2004-09-30","index":1925,"close":10.77,"high":10.88,"low":10.4,"open":10.4,"volume":2522000},{"timestamp":1096637400,"date":"2004-10-01","index":1926,"close":11.43,"high":11.56,"low":10.75,"open":10.8,"volume":6579000},{"timestamp":1096896600,"date":"2004-10-04","index":1927,"close":11.69,"high":11.9,"low":11.6,"open":11.63,"volume":6739600}]},{"date":"2004-06-17","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1086096600,"date":"2004-06-01","index":1841,"close":11.32,"high":11.8,"low":11.32,"open":11.52,"volume":3628800},{"timestamp":1086183000,"date":"2004-06-02","index":1842,"close":11,"high":11.52,"low":10.93,"open":11.5,"volume":5925400},{"timestamp":1086269400,"date":"2004-06-03","index":1843,"close":10.82,"high":10.98,"low":10.82,"open":10.95,"volume":4812200},{"timestamp":1086355800,"date":"2004-06-04","index":1844,"close":10.85,"high":11.27,"low":10.82,"open":11.2,"volume":4926200},{"timestamp":1086615000,"date":"2004-06-07","index":1845,"close":11.02,"high":11.09,"low":10.88,"open":10.9,"volume":3177600},{"timestamp":1086701400,"date":"2004-06-08","index":1846,"close":11.23,"high":11.34,"low":11,"open":11.04,"volume":2447000},{"timestamp":1086787800,"date":"2004-06-09","index":1847,"close":11.57,"high":11.9,"low":11.23,"open":11.23,"volume":6923400},{"timestamp":1086874200,"date":"2004-06-10","index":1848,"close":11.25,"high":11.59,"low":11.25,"open":11.57,"volume":2602400},{"timestamp":1087219800,"date":"2004-06-14","index":1849,"close":11.19,"high":11.41,"low":11.19,"open":11.26,"volume":2912800},{"timestamp":1087306200,"date":"2004-06-15","index":1850,"close":11.16,"high":11.4,"low":11.13,"open":11.35,"volume":2041800},{"timestamp":1087392600,"date":"2004-06-16","index":1851,"close":10.8,"high":11,"low":10.8,"open":10.98,"volume":3244000}],"post":[{"timestamp":1087479000,"date":"2004-06-17","index":1852,"close":10.76,"high":11.24,"low":10.22,"open":10.5,"volume":5436400},{"timestamp":1087565400,"date":"2004-06-18","index":1853,"close":10.71,"high":10.85,"low":10.63,"open":10.76,"volume":2939400},{"timestamp":1087824600,"date":"2004-06-21","index":1854,"close":10.66,"high":10.8,"low":10.6,"open":10.73,"volume":2198400},{"timestamp":1087911000,"date":"2004-06-22","index":1855,"close":10.64,"high":10.7,"low":10.52,"open":10.66,"volume":1489400},{"timestamp":1087997400,"date":"2004-06-23","index":1856,"close":10.63,"high":10.66,"low":10.56,"open":10.59,"volume":1381200},{"timestamp":1088083800,"date":"2004-06-24","index":1857,"close":10.6,"high":10.77,"low":10.57,"open":10.63,"volume":1748800},{"timestamp":1088170200,"date":"2004-06-25","index":1858,"close":10.52,"high":10.69,"low":10.48,"open":10.58,"volume":1514800},{"timestamp":1088429400,"date":"2004-06-28","index":1859,"close":10.78,"high":11,"low":10.57,"open":10.7,"volume":3227800},{"timestamp":1088515800,"date":"2004-06-29","index":1860,"close":10.72,"high":10.82,"low":10.67,"open":10.75,"volume":2374800},{"timestamp":1088602200,"date":"2004-06-30","index":1861,"close":10.94,"high":10.94,"low":10.63,"open":10.72,"volume":2039400},{"timestamp":1088688600,"date":"2004-07-01","index":1862,"close":10.51,"high":10.89,"low":10.5,"open":10.84,"volume":2718400}]},{"date":"2004-03-30","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1787,"close":14.69,"high":15.45,"low":14.68,"open":15.45,"volume":5977800},{"timestamp":1079447400,"date":"2004-03-16","index":1788,"close":14.56,"high":14.8,"low":14.25,"open":14.8,"volume":5244200},{"timestamp":1079533800,"date":"2004-03-17","index":1789,"close":14.39,"high":14.77,"low":14.23,"open":14.77,"volume":6262800},{"timestamp":1079620200,"date":"2004-03-18","index":1790,"close":14.26,"high":14.64,"low":14.18,"open":14.64,"volume":3287400},{"timestamp":1079706600,"date":"2004-03-19","index":1791,"close":14.14,"high":14.39,"low":14.04,"open":14.35,"volume":1900000},{"timestamp":1079965800,"date":"2004-03-22","index":1792,"close":13.93,"high":14.02,"low":13.73,"open":14,"volume":3434400},{"timestamp":1080052200,"date":"2004-03-23","index":1793,"close":13.6,"high":14.07,"low":13.4,"open":14.02,"volume":6336400},{"timestamp":1080138600,"date":"2004-03-24","index":1794,"close":13.67,"high":13.85,"low":13.34,"open":13.63,"volume":6379600},{"timestamp":1080225000,"date":"2004-03-25","index":1795,"close":14.22,"high":14.53,"low":13.8,"open":13.88,"volume":5039000},{"timestamp":1080311400,"date":"2004-03-26","index":1796,"close":14.29,"high":14.73,"low":14.29,"open":14.45,"volume":3832000},{"timestamp":1080570600,"date":"2004-03-29","index":1797,"close":14.35,"high":14.63,"low":14.06,"open":14.6,"volume":4676000}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1798,"close":14.25,"high":14.48,"low":13.65,"open":14.13,"volume":12683200},{"timestamp":1080743400,"date":"2004-03-31","index":1799,"close":14.6,"high":14.78,"low":14.25,"open":14.32,"volume":7410200},{"timestamp":1080829800,"date":"2004-04-01","index":1800,"close":14.77,"high":14.95,"low":14.65,"open":14.95,"volume":4988200},{"timestamp":1080916200,"date":"2004-04-02","index":1801,"close":14.49,"high":14.75,"low":14.12,"open":14.74,"volume":4987600},{"timestamp":1081171800,"date":"2004-04-05","index":1802,"close":15.13,"high":15.15,"low":14.72,"open":14.95,"volume":3964800},{"timestamp":1081258200,"date":"2004-04-06","index":1803,"close":15.09,"high":15.23,"low":14.93,"open":15.04,"volume":1853000},{"timestamp":1081344600,"date":"2004-04-07","index":1804,"close":14.89,"high":15.03,"low":14.64,"open":14.98,"volume":1903600},{"timestamp":1081431000,"date":"2004-04-08","index":1805,"close":14.61,"high":15,"low":14.52,"open":14.95,"volume":1622600},{"timestamp":1081776600,"date":"2004-04-12","index":1806,"close":14.9,"high":15.07,"low":14.52,"open":14.52,"volume":1579400},{"timestamp":1081863000,"date":"2004-04-13","index":1807,"close":14.7,"high":14.99,"low":14.56,"open":14.95,"volume":2543400},{"timestamp":1081949400,"date":"2004-04-14","index":1808,"close":14.85,"high":14.96,"low":14.51,"open":14.63,"volume":3066000}]},{"date":"2003-12-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":1717,"close":16.74,"high":16.83,"low":16.69,"open":16.83,"volume":1391600},{"timestamp":1070461800,"date":"2003-12-03","index":1718,"close":16.56,"high":17,"low":16.55,"open":16.92,"volume":2221200},{"timestamp":1070548200,"date":"2003-12-04","index":1719,"close":15.57,"high":16.8,"low":15.41,"open":16.75,"volume":4146400},{"timestamp":1070634600,"date":"2003-12-05","index":1720,"close":15.4,"high":15.6,"low":15.24,"open":15.58,"volume":2973800},{"timestamp":1070893800,"date":"2003-12-08","index":1721,"close":15.46,"high":15.65,"low":15.31,"open":15.4,"volume":1078400},{"timestamp":1070980200,"date":"2003-12-09","index":1722,"close":15.48,"high":15.99,"low":15.34,"open":15.95,"volume":1960800},{"timestamp":1071066600,"date":"2003-12-10","index":1723,"close":14.9,"high":15.44,"low":14.79,"open":15.44,"volume":2108800},{"timestamp":1071153000,"date":"2003-12-11","index":1724,"close":14.9,"high":15.18,"low":14.82,"open":15.05,"volume":3746800},{"timestamp":1071239400,"date":"2003-12-12","index":1725,"close":14.57,"high":14.97,"low":14.4,"open":14.91,"volume":4123200},{"timestamp":1071498600,"date":"2003-12-15","index":1726,"close":14.82,"high":14.99,"low":14.74,"open":14.9,"volume":2624800},{"timestamp":1071585000,"date":"2003-12-16","index":1727,"close":14.85,"high":14.89,"low":14.61,"open":14.81,"volume":2410200}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":1728,"close":14.98,"high":15.5,"low":14.35,"open":14.75,"volume":4447600},{"timestamp":1071757800,"date":"2003-12-18","index":1729,"close":15.69,"high":15.73,"low":15.31,"open":15.35,"volume":4070600},{"timestamp":1071844200,"date":"2003-12-19","index":1730,"close":15.8,"high":15.86,"low":15.52,"open":15.77,"volume":2624000},{"timestamp":1072103400,"date":"2003-12-22","index":1731,"close":15.68,"high":16.05,"low":15.48,"open":15.7,"volume":934000},{"timestamp":1072189800,"date":"2003-12-23","index":1732,"close":15.74,"high":15.88,"low":15.56,"open":15.68,"volume":625000},{"timestamp":1072276200,"date":"2003-12-24","index":1733,"close":15.6,"high":15.69,"low":15.44,"open":15.62,"volume":393400},{"timestamp":1072449000,"date":"2003-12-26","index":1734,"close":15.63,"high":15.85,"low":15.54,"open":15.57,"volume":284600},{"timestamp":1072708200,"date":"2003-12-29","index":1735,"close":15.78,"high":15.88,"low":15.57,"open":15.64,"volume":706000},{"timestamp":1072794600,"date":"2003-12-30","index":1736,"close":15.4,"high":15.8,"low":15.32,"open":15.48,"volume":1917000},{"timestamp":1072881000,"date":"2003-12-31","index":1737,"close":15.47,"high":15.5,"low":15.3,"open":15.5,"volume":1823600},{"timestamp":1073053800,"date":"2004-01-02","index":1738,"close":15.24,"high":15.53,"low":15.2,"open":15.41,"volume":2135800}]},{"date":"2003-09-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1062768600,"date":"2003-09-05","index":1656,"close":17.73,"high":18.5,"low":17.5,"open":18.5,"volume":7327400},{"timestamp":1063027800,"date":"2003-09-08","index":1657,"close":17.4,"high":17.77,"low":16.92,"open":17.7,"volume":6265000},{"timestamp":1063114200,"date":"2003-09-09","index":1658,"close":17.24,"high":17.48,"low":17.09,"open":17.4,"volume":3381600},{"timestamp":1063200600,"date":"2003-09-10","index":1659,"close":16.5,"high":17.24,"low":16.5,"open":17.23,"volume":3663000},{"timestamp":1063287000,"date":"2003-09-11","index":1660,"close":17,"high":17.17,"low":16.58,"open":16.61,"volume":2151000},{"timestamp":1063373400,"date":"2003-09-12","index":1661,"close":17.28,"high":17.35,"low":16.85,"open":16.98,"volume":1514800},{"timestamp":1063632600,"date":"2003-09-15","index":1662,"close":17.48,"high":17.5,"low":17.08,"open":17.23,"volume":1714600},{"timestamp":1063719000,"date":"2003-09-16","index":1663,"close":18.01,"high":18.02,"low":17.4,"open":17.45,"volume":1841200},{"timestamp":1063805400,"date":"2003-09-17","index":1664,"close":17.83,"high":18,"low":17.68,"open":17.98,"volume":1346000},{"timestamp":1063891800,"date":"2003-09-18","index":1665,"close":18.47,"high":18.49,"low":17.6,"open":17.83,"volume":3399600},{"timestamp":1063978200,"date":"2003-09-19","index":1666,"close":17.97,"high":18.42,"low":17.81,"open":18.42,"volume":2774400}],"post":[{"timestamp":1064237400,"date":"2003-09-22","index":1667,"close":17.63,"high":17.67,"low":16.7,"open":16.7,"volume":6498600},{"timestamp":1064323800,"date":"2003-09-23","index":1668,"close":17.97,"high":17.98,"low":17.35,"open":17.52,"volume":1902600},{"timestamp":1064410200,"date":"2003-09-24","index":1669,"close":17.15,"high":17.87,"low":17.08,"open":17.84,"volume":2568200},{"timestamp":1064496600,"date":"2003-09-25","index":1670,"close":16.99,"high":17.3,"low":16.75,"open":17.25,"volume":2099600},{"timestamp":1064583000,"date":"2003-09-26","index":1671,"close":16.45,"high":16.97,"low":16.42,"open":16.92,"volume":2371800},{"timestamp":1064842200,"date":"2003-09-29","index":1672,"close":16.82,"high":17.05,"low":16.52,"open":16.52,"volume":2650200},{"timestamp":1064928600,"date":"2003-09-30","index":1673,"close":16.33,"high":16.82,"low":16.26,"open":16.82,"volume":3374800},{"timestamp":1065015000,"date":"2003-10-01","index":1674,"close":17.09,"high":17.11,"low":16.09,"open":16.38,"volume":2641400},{"timestamp":1065101400,"date":"2003-10-02","index":1675,"close":17.25,"high":17.43,"low":16.99,"open":17.09,"volume":1919200},{"timestamp":1065187800,"date":"2003-10-03","index":1676,"close":17.69,"high":18.08,"low":17.36,"open":17.5,"volume":2503800},{"timestamp":1065447000,"date":"2003-10-06","index":1677,"close":18.33,"high":18.35,"low":17.81,"open":17.9,"volume":2025000}]},{"date":"2003-06-20","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1054819800,"date":"2003-06-05","index":1592,"close":14.7,"high":14.75,"low":13.1,"open":13.1,"volume":9859800},{"timestamp":1054906200,"date":"2003-06-06","index":1593,"close":14.7,"high":15.43,"low":14.57,"open":14.63,"volume":4874800},{"timestamp":1055165400,"date":"2003-06-09","index":1594,"close":13.69,"high":14.57,"low":13.55,"open":14.57,"volume":3745200},{"timestamp":1055251800,"date":"2003-06-10","index":1595,"close":14.72,"high":14.87,"low":13.95,"open":13.98,"volume":3483000},{"timestamp":1055338200,"date":"2003-06-11","index":1596,"close":14.9,"high":15.05,"low":14.6,"open":14.72,"volume":1753800},{"timestamp":1055424600,"date":"2003-06-12","index":1597,"close":15.5,"high":15.5,"low":15,"open":15,"volume":2494200},{"timestamp":1055511000,"date":"2003-06-13","index":1598,"close":15.1,"high":15.48,"low":14.91,"open":15.48,"volume":1642200},{"timestamp":1055770200,"date":"2003-06-16","index":1599,"close":15.8,"high":15.8,"low":15,"open":15.05,"volume":1434400},{"timestamp":1055856600,"date":"2003-06-17","index":1600,"close":15.26,"high":16,"low":15.2,"open":16,"volume":1886200},{"timestamp":1055943000,"date":"2003-06-18","index":1601,"close":15.38,"high":15.45,"low":15.02,"open":15.14,"volume":1783400},{"timestamp":1056029400,"date":"2003-06-19","index":1602,"close":14.85,"high":15.5,"low":14.8,"open":15.36,"volume":1589600}],"post":[{"timestamp":1056115800,"date":"2003-06-20","index":1603,"close":14.76,"high":15.22,"low":14.6,"open":14.9,"volume":3000600},{"timestamp":1056375000,"date":"2003-06-23","index":1604,"close":14.38,"high":14.88,"low":14.25,"open":14.75,"volume":1698000},{"timestamp":1056461400,"date":"2003-06-24","index":1605,"close":13.98,"high":14.45,"low":13.93,"open":14.25,"volume":2296200},{"timestamp":1056547800,"date":"2003-06-25","index":1606,"close":14.68,"high":14.73,"low":13.92,"open":13.98,"volume":1949400},{"timestamp":1056634200,"date":"2003-06-26","index":1607,"close":14.89,"high":14.9,"low":14.52,"open":14.68,"volume":1264000},{"timestamp":1056720600,"date":"2003-06-27","index":1608,"close":15.32,"high":15.5,"low":14.85,"open":14.89,"volume":2737800},{"timestamp":1056979800,"date":"2003-06-30","index":1609,"close":15.07,"high":15.43,"low":14.91,"open":15.38,"volume":1759400},{"timestamp":1057066200,"date":"2003-07-01","index":1610,"close":15.03,"high":15.07,"low":14.58,"open":15.07,"volume":797600},{"timestamp":1057152600,"date":"2003-07-02","index":1611,"close":15.14,"high":15.27,"low":14.94,"open":15.03,"volume":854400},{"timestamp":1057239000,"date":"2003-07-03","index":1612,"close":15.23,"high":15.45,"low":15.1,"open":15.15,"volume":498800},{"timestamp":1057584600,"date":"2003-07-07","index":1613,"close":15.5,"high":15.65,"low":15.35,"open":15.35,"volume":1873600}]},{"date":"2003-03-31","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1047652200,"date":"2003-03-14","index":1535,"close":6.66,"high":6.7,"low":6.43,"open":6.65,"volume":881400},{"timestamp":1047911400,"date":"2003-03-17","index":1536,"close":7.11,"high":7.12,"low":6.4,"open":6.65,"volume":2886600},{"timestamp":1047997800,"date":"2003-03-18","index":1537,"close":7.13,"high":7.2,"low":6.97,"open":7.11,"volume":1473600},{"timestamp":1048084200,"date":"2003-03-19","index":1538,"close":7.03,"high":7.1,"low":6.8,"open":7.1,"volume":1001000},{"timestamp":1048170600,"date":"2003-03-20","index":1539,"close":7.26,"high":7.28,"low":6.88,"open":7.03,"volume":1017600},{"timestamp":1048257000,"date":"2003-03-21","index":1540,"close":7.6,"high":7.6,"low":7.26,"open":7.36,"volume":2592200},{"timestamp":1048516200,"date":"2003-03-24","index":1541,"close":7.5,"high":7.53,"low":7.3,"open":7.5,"volume":1837800},{"timestamp":1048602600,"date":"2003-03-25","index":1542,"close":7.51,"high":7.53,"low":7.32,"open":7.5,"volume":735200},{"timestamp":1048689000,"date":"2003-03-26","index":1543,"close":7.38,"high":7.55,"low":7.32,"open":7.51,"volume":697200},{"timestamp":1048775400,"date":"2003-03-27","index":1544,"close":7.24,"high":7.38,"low":7.18,"open":7.38,"volume":892800},{"timestamp":1048861800,"date":"2003-03-28","index":1545,"close":7.09,"high":7.29,"low":7.03,"open":7.24,"volume":852800}],"post":[{"timestamp":1049121000,"date":"2003-03-31","index":1546,"close":7.28,"high":7.45,"low":7.03,"open":7.45,"volume":3548600},{"timestamp":1049207400,"date":"2003-04-01","index":1547,"close":7.13,"high":7.28,"low":7,"open":7.28,"volume":1869800},{"timestamp":1049293800,"date":"2003-04-02","index":1548,"close":7.8,"high":7.87,"low":7.45,"open":7.5,"volume":5304800},{"timestamp":1049380200,"date":"2003-04-03","index":1549,"close":8.25,"high":8.4,"low":7.82,"open":7.93,"volume":4120200},{"timestamp":1049466600,"date":"2003-04-04","index":1550,"close":8.55,"high":8.64,"low":8.24,"open":8.25,"volume":4153200},{"timestamp":1049722200,"date":"2003-04-07","index":1551,"close":8.65,"high":9.08,"low":8.57,"open":8.63,"volume":3705400},{"timestamp":1049808600,"date":"2003-04-08","index":1552,"close":8.55,"high":8.65,"low":8.44,"open":8.65,"volume":3858000},{"timestamp":1049895000,"date":"2003-04-09","index":1553,"close":8.57,"high":8.75,"low":8.48,"open":8.51,"volume":1365200},{"timestamp":1049981400,"date":"2003-04-10","index":1554,"close":8.59,"high":8.65,"low":8.39,"open":8.5,"volume":1682200},{"timestamp":1050067800,"date":"2003-04-11","index":1555,"close":8.58,"high":8.82,"low":8.51,"open":8.6,"volume":2455200},{"timestamp":1050327000,"date":"2003-04-14","index":1556,"close":8.85,"high":9,"low":8.48,"open":8.54,"volume":1905600}]},{"date":"2002-12-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":1466,"close":9.57,"high":9.99,"low":9.41,"open":9.7,"volume":1980800},{"timestamp":1039012200,"date":"2002-12-04","index":1467,"close":9.89,"high":10.05,"low":9.38,"open":9.55,"volume":1749800},{"timestamp":1039098600,"date":"2002-12-05","index":1468,"close":10.2,"high":10.23,"low":9.6,"open":9.63,"volume":2303000},{"timestamp":1039185000,"date":"2002-12-06","index":1469,"close":10.15,"high":10.23,"low":9.9,"open":10.18,"volume":2458200},{"timestamp":1039444200,"date":"2002-12-09","index":1470,"close":9.68,"high":10.01,"low":9.44,"open":9.95,"volume":2877000},{"timestamp":1039530600,"date":"2002-12-10","index":1471,"close":9.75,"high":9.8,"low":9.48,"open":9.68,"volume":2242200},{"timestamp":1039617000,"date":"2002-12-11","index":1472,"close":9.78,"high":9.86,"low":9.45,"open":9.75,"volume":1948800},{"timestamp":1039703400,"date":"2002-12-12","index":1473,"close":9.58,"high":10.02,"low":9.5,"open":9.76,"volume":1184000},{"timestamp":1039789800,"date":"2002-12-13","index":1474,"close":9.1,"high":9.55,"low":9.08,"open":9.53,"volume":2719800},{"timestamp":1040049000,"date":"2002-12-16","index":1475,"close":9.44,"high":9.45,"low":9.15,"open":9.15,"volume":2864200},{"timestamp":1040135400,"date":"2002-12-17","index":1476,"close":8.79,"high":9.45,"low":8.79,"open":9.2,"volume":3114000}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":1477,"close":8.68,"high":8.85,"low":8.35,"open":8.75,"volume":5226600},{"timestamp":1040308200,"date":"2002-12-19","index":1478,"close":8.75,"high":8.8,"low":8.51,"open":8.65,"volume":1907000},{"timestamp":1040394600,"date":"2002-12-20","index":1479,"close":8.59,"high":8.82,"low":8.48,"open":8.75,"volume":3752400},{"timestamp":1040653800,"date":"2002-12-23","index":1480,"close":8.98,"high":9.01,"low":8.52,"open":8.56,"volume":3123200},{"timestamp":1040740200,"date":"2002-12-24","index":1481,"close":8.85,"high":8.98,"low":8.81,"open":8.85,"volume":653400},{"timestamp":1040913000,"date":"2002-12-26","index":1482,"close":8.98,"high":9,"low":8.82,"open":8.9,"volume":479200},{"timestamp":1040999400,"date":"2002-12-27","index":1483,"close":8.75,"high":8.94,"low":8.73,"open":8.9,"volume":761800},{"timestamp":1041258600,"date":"2002-12-30","index":1484,"close":8.93,"high":8.98,"low":8.7,"open":8.77,"volume":799600},{"timestamp":1041345000,"date":"2002-12-31","index":1485,"close":8.94,"high":9.01,"low":8.84,"open":8.98,"volume":2040200},{"timestamp":1041517800,"date":"2003-01-02","index":1486,"close":8.94,"high":8.98,"low":8.68,"open":8.94,"volume":2993200},{"timestamp":1041604200,"date":"2003-01-03","index":1487,"close":8.73,"high":8.94,"low":8.66,"open":8.89,"volume":1179600}]},{"date":"2002-09-18","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":1402,"close":8.18,"high":8.2,"low":7.78,"open":8,"volume":959000},{"timestamp":1031146200,"date":"2002-09-04","index":1403,"close":8.49,"high":8.57,"low":8.2,"open":8.2,"volume":975600},{"timestamp":1031232600,"date":"2002-09-05","index":1404,"close":8.51,"high":8.59,"low":8.27,"open":8.4,"volume":1009800},{"timestamp":1031319000,"date":"2002-09-06","index":1405,"close":9.51,"high":9.6,"low":9.15,"open":9.25,"volume":2090000},{"timestamp":1031578200,"date":"2002-09-09","index":1406,"close":10.25,"high":10.28,"low":9.55,"open":9.55,"volume":1717000},{"timestamp":1031664600,"date":"2002-09-10","index":1407,"close":10.55,"high":10.61,"low":10,"open":10.25,"volume":1735000},{"timestamp":1031751000,"date":"2002-09-11","index":1408,"close":10.1,"high":10.73,"low":10.05,"open":10.68,"volume":1692600},{"timestamp":1031837400,"date":"2002-09-12","index":1409,"close":9.4,"high":9.98,"low":9.4,"open":9.98,"volume":3064600},{"timestamp":1031923800,"date":"2002-09-13","index":1410,"close":9.25,"high":9.62,"low":9.15,"open":9.35,"volume":1705600},{"timestamp":1032183000,"date":"2002-09-16","index":1411,"close":9.46,"high":9.61,"low":9.2,"open":9.25,"volume":1040400},{"timestamp":1032269400,"date":"2002-09-17","index":1412,"close":9.08,"high":9.4,"low":8.8,"open":9.4,"volume":3162800}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":1413,"close":8.25,"high":8.9,"low":8.13,"open":8.9,"volume":3696200},{"timestamp":1032442200,"date":"2002-09-19","index":1414,"close":8.3,"high":8.47,"low":8.01,"open":8.1,"volume":1817000},{"timestamp":1032528600,"date":"2002-09-20","index":1415,"close":8.32,"high":8.45,"low":8.24,"open":8.27,"volume":678800},{"timestamp":1032787800,"date":"2002-09-23","index":1416,"close":7.78,"high":8.26,"low":7.61,"open":8.2,"volume":1950400},{"timestamp":1032874200,"date":"2002-09-24","index":1417,"close":7.7,"high":7.84,"low":7.45,"open":7.65,"volume":2350800},{"timestamp":1032960600,"date":"2002-09-25","index":1418,"close":8.19,"high":8.55,"low":7.93,"open":8,"volume":4103600},{"timestamp":1033047000,"date":"2002-09-26","index":1419,"close":7.99,"high":8.35,"low":7.88,"open":8.19,"volume":2954400},{"timestamp":1033133400,"date":"2002-09-27","index":1420,"close":7.68,"high":8.27,"low":7.63,"open":8.05,"volume":2372000},{"timestamp":1033392600,"date":"2002-09-30","index":1421,"close":8.02,"high":8.05,"low":7.43,"open":7.68,"volume":7946400},{"timestamp":1033479000,"date":"2002-10-01","index":1422,"close":8.15,"high":8.52,"low":7.76,"open":8.2,"volume":12682000},{"timestamp":1033565400,"date":"2002-10-02","index":1423,"close":7.99,"high":8.25,"low":7.89,"open":8.15,"volume":11412000}]},{"date":"2002-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":1338,"close":12.48,"high":13.32,"low":12.46,"open":13.24,"volume":1876600},{"timestamp":1023197400,"date":"2002-06-04","index":1339,"close":12.31,"high":12.63,"low":11.9,"open":12.48,"volume":1796200},{"timestamp":1023283800,"date":"2002-06-05","index":1340,"close":12.61,"high":13.38,"low":12.29,"open":12.29,"volume":1919000},{"timestamp":1023370200,"date":"2002-06-06","index":1341,"close":12.14,"high":12.83,"low":12.1,"open":12.63,"volume":2146800},{"timestamp":1023456600,"date":"2002-06-07","index":1342,"close":11.8,"high":12.14,"low":11.63,"open":12.02,"volume":2963600},{"timestamp":1023715800,"date":"2002-06-10","index":1343,"close":12.43,"high":12.48,"low":11.68,"open":11.77,"volume":2031200},{"timestamp":1023802200,"date":"2002-06-11","index":1344,"close":11.95,"high":12.65,"low":11.8,"open":12.43,"volume":1293000},{"timestamp":1023888600,"date":"2002-06-12","index":1345,"close":11.89,"high":11.99,"low":11.13,"open":11.95,"volume":1892600},{"timestamp":1023975000,"date":"2002-06-13","index":1346,"close":11.56,"high":12.07,"low":11.45,"open":12,"volume":1584600},{"timestamp":1024061400,"date":"2002-06-14","index":1347,"close":11.32,"high":11.8,"low":10.98,"open":11.44,"volume":2529400},{"timestamp":1024320600,"date":"2002-06-17","index":1348,"close":11.63,"high":11.85,"low":10.73,"open":10.95,"volume":3510400}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":1349,"close":11.71,"high":11.75,"low":11.13,"open":11.45,"volume":2235800},{"timestamp":1024493400,"date":"2002-06-19","index":1350,"close":11.82,"high":12.29,"low":11.57,"open":11.69,"volume":1279400},{"timestamp":1024579800,"date":"2002-06-20","index":1351,"close":11.4,"high":12.19,"low":11.07,"open":11.82,"volume":2144600},{"timestamp":1024666200,"date":"2002-06-21","index":1352,"close":11.27,"high":11.63,"low":10.9,"open":11.39,"volume":1227000},{"timestamp":1024925400,"date":"2002-06-24","index":1353,"close":10.95,"high":11.27,"low":10.74,"open":11.26,"volume":1912400},{"timestamp":1025011800,"date":"2002-06-25","index":1354,"close":10.69,"high":11.38,"low":10.57,"open":11.05,"volume":1152000},{"timestamp":1025098200,"date":"2002-06-26","index":1355,"close":10.57,"high":10.6,"low":10.02,"open":10.48,"volume":1020000},{"timestamp":1025184600,"date":"2002-06-27","index":1356,"close":10.98,"high":11.1,"low":10.35,"open":11,"volume":1487200},{"timestamp":1025271000,"date":"2002-06-28","index":1357,"close":10.82,"high":11.25,"low":10.74,"open":11,"volume":1819200},{"timestamp":1025530200,"date":"2002-07-01","index":1358,"close":10.25,"high":11.02,"low":10.15,"open":10.88,"volume":3274600},{"timestamp":1025616600,"date":"2002-07-02","index":1359,"close":9.65,"high":10.3,"low":9.3,"open":10.25,"volume":3438800}]},{"date":"2002-04-02","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":1284,"close":14.4,"high":14.49,"low":13.9,"open":14.45,"volume":1574600},{"timestamp":1016461800,"date":"2002-03-18","index":1285,"close":14.7,"high":14.75,"low":14.35,"open":14.5,"volume":1006200},{"timestamp":1016548200,"date":"2002-03-19","index":1286,"close":14.24,"high":15.04,"low":14.24,"open":14.82,"volume":1662400},{"timestamp":1016634600,"date":"2002-03-20","index":1287,"close":13.48,"high":14.25,"low":13.25,"open":14.25,"volume":4413600},{"timestamp":1016721000,"date":"2002-03-21","index":1288,"close":13,"high":13.5,"low":12.49,"open":13.48,"volume":4344400},{"timestamp":1016807400,"date":"2002-03-22","index":1289,"close":13.09,"high":13.32,"low":12.93,"open":13.05,"volume":1760000},{"timestamp":1017066600,"date":"2002-03-25","index":1290,"close":12.51,"high":13.13,"low":12.5,"open":13.12,"volume":1745800},{"timestamp":1017153000,"date":"2002-03-26","index":1291,"close":12.59,"high":12.73,"low":12.45,"open":12.52,"volume":2383200},{"timestamp":1017239400,"date":"2002-03-27","index":1292,"close":12.68,"high":12.74,"low":12.51,"open":12.61,"volume":1385200},{"timestamp":1017325800,"date":"2002-03-28","index":1293,"close":12.93,"high":13.07,"low":12.69,"open":12.73,"volume":1612000},{"timestamp":1017671400,"date":"2002-04-01","index":1294,"close":13.26,"high":13.38,"low":12.38,"open":12.92,"volume":3291800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":1295,"close":12.48,"high":13.06,"low":12.45,"open":13.05,"volume":3945600},{"timestamp":1017844200,"date":"2002-04-03","index":1296,"close":12.68,"high":13.02,"low":12.6,"open":12.6,"volume":2687000},{"timestamp":1017930600,"date":"2002-04-04","index":1297,"close":12.85,"high":12.88,"low":12.53,"open":12.68,"volume":1252000},{"timestamp":1018017000,"date":"2002-04-05","index":1298,"close":13.51,"high":13.61,"low":13.02,"open":13.02,"volume":2714400},{"timestamp":1018272600,"date":"2002-04-08","index":1299,"close":14.35,"high":14.49,"low":13.38,"open":13.51,"volume":2129000},{"timestamp":1018359000,"date":"2002-04-09","index":1300,"close":14.73,"high":14.8,"low":14.3,"open":14.35,"volume":3862200},{"timestamp":1018445400,"date":"2002-04-10","index":1301,"close":15.02,"high":15.35,"low":14.67,"open":14.68,"volume":1666600},{"timestamp":1018531800,"date":"2002-04-11","index":1302,"close":14.85,"high":15,"low":14.73,"open":14.98,"volume":1618200},{"timestamp":1018618200,"date":"2002-04-12","index":1303,"close":15.45,"high":15.45,"low":14.86,"open":14.86,"volume":1181400},{"timestamp":1018877400,"date":"2002-04-15","index":1304,"close":15.02,"high":15.49,"low":14.97,"open":15.47,"volume":777200},{"timestamp":1018963800,"date":"2002-04-16","index":1305,"close":15.13,"high":15.45,"low":15.01,"open":15.05,"volume":1031200}]},{"date":"2001-12-18","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":1214,"close":10,"high":10.15,"low":9.93,"open":9.95,"volume":465800},{"timestamp":1007476200,"date":"2001-12-04","index":1215,"close":10.5,"high":10.63,"low":10.11,"open":10.11,"volume":679000},{"timestamp":1007562600,"date":"2001-12-05","index":1216,"close":10.93,"high":11,"low":10.53,"open":10.57,"volume":1343800},{"timestamp":1007649000,"date":"2001-12-06","index":1217,"close":11,"high":11.13,"low":10.67,"open":10.98,"volume":1610800},{"timestamp":1007735400,"date":"2001-12-07","index":1218,"close":11.01,"high":11.15,"low":10.93,"open":11,"volume":1175000},{"timestamp":1007994600,"date":"2001-12-10","index":1219,"close":10.82,"high":11.05,"low":10.76,"open":11.05,"volume":281600},{"timestamp":1008081000,"date":"2001-12-11","index":1220,"close":10.9,"high":11.02,"low":10.81,"open":10.95,"volume":302800},{"timestamp":1008167400,"date":"2001-12-12","index":1221,"close":10.99,"high":11.13,"low":10.85,"open":10.89,"volume":331400},{"timestamp":1008253800,"date":"2001-12-13","index":1222,"close":11.05,"high":11.39,"low":10.86,"open":10.9,"volume":511800},{"timestamp":1008340200,"date":"2001-12-14","index":1223,"close":11.6,"high":11.6,"low":11.07,"open":11.1,"volume":923600},{"timestamp":1008599400,"date":"2001-12-17","index":1224,"close":11.56,"high":12,"low":11.38,"open":11.6,"volume":974400}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":1225,"close":11.32,"high":11.95,"low":10.45,"open":11.85,"volume":1835400},{"timestamp":1008772200,"date":"2001-12-19","index":1226,"close":11.52,"high":11.63,"low":10.93,"open":11.32,"volume":609600},{"timestamp":1008858600,"date":"2001-12-20","index":1227,"close":11.25,"high":11.62,"low":10.85,"open":11.52,"volume":809200},{"timestamp":1008945000,"date":"2001-12-21","index":1228,"close":11.09,"high":11.4,"low":11,"open":11.35,"volume":533400},{"timestamp":1009204200,"date":"2001-12-24","index":1229,"close":10.96,"high":11.23,"low":10.88,"open":11.13,"volume":228000},{"timestamp":1009377000,"date":"2001-12-26","index":1230,"close":11.34,"high":11.35,"low":10.99,"open":10.99,"volume":425200},{"timestamp":1009463400,"date":"2001-12-27","index":1231,"close":11.64,"high":11.85,"low":11.43,"open":11.5,"volume":673000},{"timestamp":1009549800,"date":"2001-12-28","index":1232,"close":11.46,"high":11.75,"low":11.46,"open":11.57,"volume":473000},{"timestamp":1009809000,"date":"2001-12-31","index":1233,"close":11.37,"high":11.81,"low":11.26,"open":11.48,"volume":546800},{"timestamp":1009981800,"date":"2002-01-02","index":1234,"close":11.23,"high":11.4,"low":11.09,"open":11.4,"volume":494200},{"timestamp":1010068200,"date":"2002-01-03","index":1235,"close":11.03,"high":11.37,"low":10.99,"open":11.23,"volume":406400}]},{"date":"2001-09-19","estimated":0.13,"reported":0.13,"pre":[{"timestamp":999005400,"date":"2001-08-28","index":1151,"close":6.8,"high":7.5,"low":6.65,"open":7.47,"volume":2165000},{"timestamp":999091800,"date":"2001-08-29","index":1152,"close":6.88,"high":7.12,"low":6.8,"open":7.05,"volume":843400},{"timestamp":999178200,"date":"2001-08-30","index":1153,"close":7.2,"high":7.24,"low":6.75,"open":7.03,"volume":710000},{"timestamp":999264600,"date":"2001-08-31","index":1154,"close":7.1,"high":7.55,"low":7.08,"open":7.22,"volume":420600},{"timestamp":999610200,"date":"2001-09-04","index":1155,"close":7.15,"high":7.61,"low":6.95,"open":7.4,"volume":600800},{"timestamp":999696600,"date":"2001-09-05","index":1156,"close":6.89,"high":7.36,"low":6.85,"open":7.03,"volume":517600},{"timestamp":999783000,"date":"2001-09-06","index":1157,"close":6.97,"high":7.13,"low":6.9,"open":6.9,"volume":813000},{"timestamp":999869400,"date":"2001-09-07","index":1158,"close":6.75,"high":7.07,"low":6.75,"open":7,"volume":423400},{"timestamp":1000128600,"date":"2001-09-10","index":1159,"close":6.25,"high":6.63,"low":6.2,"open":6.63,"volume":1241200},{"timestamp":1000733400,"date":"2001-09-17","index":1160,"close":5.13,"high":5.65,"low":4.85,"open":5,"volume":3011600},{"timestamp":1000819800,"date":"2001-09-18","index":1161,"close":4.97,"high":5.07,"low":4.82,"open":5,"volume":2341000}],"post":[{"timestamp":1000906200,"date":"2001-09-19","index":1162,"close":5.19,"high":5.4,"low":4.95,"open":4.95,"volume":2413200},{"timestamp":1000992600,"date":"2001-09-20","index":1163,"close":5.28,"high":5.4,"low":5.19,"open":5.19,"volume":1991400},{"timestamp":1001079000,"date":"2001-09-21","index":1164,"close":4.8,"high":5.07,"low":4.6,"open":5.05,"volume":1704400},{"timestamp":1001338200,"date":"2001-09-24","index":1165,"close":5.51,"high":5.55,"low":4.85,"open":4.85,"volume":759200},{"timestamp":1001424600,"date":"2001-09-25","index":1166,"close":5.18,"high":5.65,"low":5.13,"open":5.55,"volume":1199000},{"timestamp":1001511000,"date":"2001-09-26","index":1167,"close":5,"high":5.15,"low":4.88,"open":5.14,"volume":723600},{"timestamp":1001597400,"date":"2001-09-27","index":1168,"close":4.76,"high":5.07,"low":4.65,"open":5.05,"volume":2000200},{"timestamp":1001683800,"date":"2001-09-28","index":1169,"close":5.63,"high":5.7,"low":5.32,"open":5.45,"volume":1418600},{"timestamp":1001943000,"date":"2001-10-01","index":1170,"close":5.95,"high":6.1,"low":5.36,"open":5.64,"volume":827000},{"timestamp":1002029400,"date":"2001-10-02","index":1171,"close":6.2,"high":6.46,"low":6,"open":6,"volume":761000},{"timestamp":1002115800,"date":"2001-10-03","index":1172,"close":7.13,"high":7.45,"low":6.1,"open":6.15,"volume":1041800}]},{"date":"2001-06-15","estimated":0.13,"reported":0.13,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":1089,"close":7.43,"high":7.47,"low":6.99,"open":6.99,"volume":292000},{"timestamp":991402200,"date":"2001-06-01","index":1090,"close":7.72,"high":7.72,"low":7.25,"open":7.43,"volume":316600},{"timestamp":991661400,"date":"2001-06-04","index":1091,"close":8.3,"high":8.43,"low":7.75,"open":7.9,"volume":650000},{"timestamp":991747800,"date":"2001-06-05","index":1092,"close":8.23,"high":8.75,"low":8.2,"open":8.48,"volume":693400},{"timestamp":991834200,"date":"2001-06-06","index":1093,"close":7.54,"high":8.23,"low":7.15,"open":8.23,"volume":1287000},{"timestamp":991920600,"date":"2001-06-07","index":1094,"close":7.4,"high":7.61,"low":6.72,"open":7.5,"volume":851200},{"timestamp":992007000,"date":"2001-06-08","index":1095,"close":7.47,"high":7.47,"low":7.4,"open":7.43,"volume":241800},{"timestamp":992266200,"date":"2001-06-11","index":1096,"close":7.38,"high":7.57,"low":7,"open":7.47,"volume":418400},{"timestamp":992352600,"date":"2001-06-12","index":1097,"close":7.5,"high":7.5,"low":7.01,"open":7.2,"volume":914600},{"timestamp":992439000,"date":"2001-06-13","index":1098,"close":7.3,"high":7.72,"low":7.26,"open":7.63,"volume":323400},{"timestamp":992525400,"date":"2001-06-14","index":1099,"close":7.01,"high":7.5,"low":6.95,"open":7.2,"volume":518200}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":1100,"close":6.53,"high":6.57,"low":5.75,"open":6.25,"volume":1416000},{"timestamp":992871000,"date":"2001-06-18","index":1101,"close":6.45,"high":6.45,"low":6.25,"open":6.38,"volume":389200},{"timestamp":992957400,"date":"2001-06-19","index":1102,"close":6.63,"high":6.65,"low":6.28,"open":6.35,"volume":324400},{"timestamp":993043800,"date":"2001-06-20","index":1103,"close":6.95,"high":6.95,"low":6.5,"open":6.68,"volume":400000},{"timestamp":993130200,"date":"2001-06-21","index":1104,"close":7.24,"high":7.32,"low":6.82,"open":6.9,"volume":330600},{"timestamp":993216600,"date":"2001-06-22","index":1105,"close":7.3,"high":7.39,"low":7.1,"open":7.2,"volume":453400},{"timestamp":993475800,"date":"2001-06-25","index":1106,"close":7.45,"high":7.6,"low":7.26,"open":7.3,"volume":511200},{"timestamp":993562200,"date":"2001-06-26","index":1107,"close":7.51,"high":7.6,"low":7.28,"open":7.35,"volume":921600},{"timestamp":993648600,"date":"2001-06-27","index":1108,"close":7.49,"high":7.49,"low":7.36,"open":7.45,"volume":265600},{"timestamp":993735000,"date":"2001-06-28","index":1109,"close":7.68,"high":7.85,"low":7.47,"open":7.49,"volume":515800},{"timestamp":993821400,"date":"2001-06-29","index":1110,"close":7.98,"high":8.02,"low":7.64,"open":7.81,"volume":2379800}]},{"date":"2001-04-02","estimated":0.04,"reported":0.04,"pre":[{"timestamp":984753000,"date":"2001-03-16","index":1037,"close":2.6,"high":2.72,"low":2.6,"open":2.72,"volume":223800},{"timestamp":985012200,"date":"2001-03-19","index":1038,"close":2.67,"high":2.72,"low":2.55,"open":2.55,"volume":272600},{"timestamp":985098600,"date":"2001-03-20","index":1039,"close":2.87,"high":2.88,"low":2.6,"open":2.67,"volume":302800},{"timestamp":985185000,"date":"2001-03-21","index":1040,"close":2.79,"high":2.84,"low":2.78,"open":2.82,"volume":139000},{"timestamp":985271400,"date":"2001-03-22","index":1041,"close":2.85,"high":2.85,"low":2.63,"open":2.75,"volume":298200},{"timestamp":985357800,"date":"2001-03-23","index":1042,"close":3.01,"high":3.05,"low":2.8,"open":2.8,"volume":784600},{"timestamp":985617000,"date":"2001-03-26","index":1043,"close":3.35,"high":3.38,"low":3.1,"open":3.1,"volume":683400},{"timestamp":985703400,"date":"2001-03-27","index":1044,"close":3.76,"high":3.83,"low":3.35,"open":3.47,"volume":814200},{"timestamp":985789800,"date":"2001-03-28","index":1045,"close":4,"high":4.02,"low":3.55,"open":3.75,"volume":1248000},{"timestamp":985876200,"date":"2001-03-29","index":1046,"close":3.92,"high":4.26,"low":3.8,"open":4,"volume":1058000},{"timestamp":985962600,"date":"2001-03-30","index":1047,"close":3.77,"high":3.93,"low":3.51,"open":3.93,"volume":582800}],"post":[{"timestamp":986218200,"date":"2001-04-02","index":1048,"close":3.82,"high":3.86,"low":3.63,"open":3.72,"volume":331600},{"timestamp":986304600,"date":"2001-04-03","index":1049,"close":3.88,"high":4.01,"low":3.77,"open":3.78,"volume":279800},{"timestamp":986391000,"date":"2001-04-04","index":1050,"close":3.85,"high":3.94,"low":3.7,"open":3.83,"volume":343000},{"timestamp":986477400,"date":"2001-04-05","index":1051,"close":3.85,"high":3.99,"low":3.85,"open":3.9,"volume":133000},{"timestamp":986563800,"date":"2001-04-06","index":1052,"close":3.85,"high":3.93,"low":3.78,"open":3.9,"volume":192600},{"timestamp":986823000,"date":"2001-04-09","index":1053,"close":3.77,"high":3.85,"low":3.66,"open":3.85,"volume":177000},{"timestamp":986909400,"date":"2001-04-10","index":1054,"close":3.8,"high":3.88,"low":3.76,"open":3.76,"volume":179600},{"timestamp":986995800,"date":"2001-04-11","index":1055,"close":3.8,"high":3.88,"low":3.78,"open":3.78,"volume":86800},{"timestamp":987082200,"date":"2001-04-12","index":1056,"close":3.99,"high":4.11,"low":3.76,"open":3.8,"volume":299000},{"timestamp":987427800,"date":"2001-04-16","index":1057,"close":3.99,"high":4.11,"low":3.95,"open":4.1,"volume":184600},{"timestamp":987514200,"date":"2001-04-17","index":1058,"close":4.18,"high":4.24,"low":3.92,"open":3.95,"volume":161200}]},{"date":"2000-12-18","estimated":0.03,"reported":0.04,"pre":[{"timestamp":975681000,"date":"2000-12-01","index":966,"close":1.97,"high":2.06,"low":1.94,"open":2,"volume":64600},{"timestamp":975940200,"date":"2000-12-04","index":967,"close":1.94,"high":2,"low":1.94,"open":1.97,"volume":79800},{"timestamp":976026600,"date":"2000-12-05","index":968,"close":1.94,"high":1.97,"low":1.94,"open":1.94,"volume":26400},{"timestamp":976113000,"date":"2000-12-06","index":969,"close":2,"high":2,"low":1.88,"open":1.94,"volume":150000},{"timestamp":976199400,"date":"2000-12-07","index":970,"close":1.94,"high":1.97,"low":1.91,"open":1.97,"volume":31600},{"timestamp":976285800,"date":"2000-12-08","index":971,"close":2,"high":2.03,"low":1.88,"open":1.88,"volume":139600},{"timestamp":976545000,"date":"2000-12-11","index":972,"close":2.03,"high":2.03,"low":1.97,"open":2,"volume":55400},{"timestamp":976631400,"date":"2000-12-12","index":973,"close":2,"high":2,"low":1.97,"open":1.97,"volume":50800},{"timestamp":976717800,"date":"2000-12-13","index":974,"close":1.97,"high":1.97,"low":1.88,"open":1.97,"volume":67600},{"timestamp":976804200,"date":"2000-12-14","index":975,"close":1.94,"high":1.97,"low":1.91,"open":1.94,"volume":44600},{"timestamp":976890600,"date":"2000-12-15","index":976,"close":1.91,"high":1.94,"low":1.88,"open":1.91,"volume":151200}],"post":[{"timestamp":977149800,"date":"2000-12-18","index":977,"close":1.91,"high":1.94,"low":1.91,"open":1.94,"volume":146400},{"timestamp":977236200,"date":"2000-12-19","index":978,"close":2.09,"high":2.13,"low":1.91,"open":1.91,"volume":329400},{"timestamp":977322600,"date":"2000-12-20","index":979,"close":1.97,"high":2,"low":1.88,"open":2,"volume":221400},{"timestamp":977409000,"date":"2000-12-21","index":980,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":62800},{"timestamp":977495400,"date":"2000-12-22","index":981,"close":1.91,"high":1.97,"low":1.88,"open":1.94,"volume":97000},{"timestamp":977841000,"date":"2000-12-26","index":982,"close":1.91,"high":1.94,"low":1.84,"open":1.84,"volume":98600},{"timestamp":977927400,"date":"2000-12-27","index":983,"close":2,"high":2,"low":1.84,"open":1.84,"volume":124800},{"timestamp":978013800,"date":"2000-12-28","index":984,"close":2,"high":2,"low":1.94,"open":1.94,"volume":98800},{"timestamp":978100200,"date":"2000-12-29","index":985,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":148600},{"timestamp":978445800,"date":"2001-01-02","index":986,"close":2,"high":2,"low":1.94,"open":1.97,"volume":111200},{"timestamp":978532200,"date":"2001-01-03","index":987,"close":2.16,"high":2.16,"low":1.94,"open":1.97,"volume":255000}]}] +[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.6,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727719748,"date":"2024-09-30","index":6958,"close":77.02,"high":77.83,"low":76.79,"open":76.93,"volume":856986},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]},{"date":"2019-09-24","estimated":1.33,"reported":1.4,"pre":[{"timestamp":1568035800,"date":"2019-09-09","index":5685,"close":86.59,"high":87.29,"low":86.1,"open":86.45,"volume":1047200},{"timestamp":1568122200,"date":"2019-09-10","index":5686,"close":87.3,"high":87.3,"low":85.11,"open":86.27,"volume":1520600},{"timestamp":1568208600,"date":"2019-09-11","index":5687,"close":85.32,"high":86.94,"low":83.63,"open":86.44,"volume":1630300},{"timestamp":1568295000,"date":"2019-09-12","index":5688,"close":86.53,"high":87.5,"low":85.37,"open":85.49,"volume":1453000},{"timestamp":1568381400,"date":"2019-09-13","index":5689,"close":86.75,"high":87.3,"low":86.37,"open":86.77,"volume":970200},{"timestamp":1568640600,"date":"2019-09-16","index":5690,"close":84.26,"high":85.78,"low":83.96,"open":85.5,"volume":1031800},{"timestamp":1568727000,"date":"2019-09-17","index":5691,"close":86.08,"high":86.34,"low":83.11,"open":83.5,"volume":1222600},{"timestamp":1568813400,"date":"2019-09-18","index":5692,"close":85.53,"high":86.12,"low":84.46,"open":85.94,"volume":1270900},{"timestamp":1568899800,"date":"2019-09-19","index":5693,"close":86.31,"high":86.55,"low":85.04,"open":85.86,"volume":1213700},{"timestamp":1568986200,"date":"2019-09-20","index":5694,"close":84.63,"high":87.11,"low":84.63,"open":86.6,"volume":1660700},{"timestamp":1569245400,"date":"2019-09-23","index":5695,"close":86.9,"high":87.21,"low":84.26,"open":84.5,"volume":2696900}],"post":[{"timestamp":1569331800,"date":"2019-09-24","index":5696,"close":86.74,"high":90.33,"low":84.45,"open":90.24,"volume":6352600},{"timestamp":1569418200,"date":"2019-09-25","index":5697,"close":86.08,"high":87.63,"low":85.29,"open":86.62,"volume":1540500},{"timestamp":1569504600,"date":"2019-09-26","index":5698,"close":86.38,"high":86.67,"low":85.29,"open":86.13,"volume":890600},{"timestamp":1569591000,"date":"2019-09-27","index":5699,"close":87.48,"high":87.52,"low":86.61,"open":86.86,"volume":1071600},{"timestamp":1569850200,"date":"2019-09-30","index":5700,"close":88,"high":88.35,"low":87.11,"open":87.29,"volume":1212400},{"timestamp":1569936600,"date":"2019-10-01","index":5701,"close":88.69,"high":90.9,"low":88.34,"open":88.58,"volume":1758300},{"timestamp":1570023000,"date":"2019-10-02","index":5702,"close":85.6,"high":88.42,"low":85.05,"open":88.23,"volume":1249500},{"timestamp":1570109400,"date":"2019-10-03","index":5703,"close":84.65,"high":85.27,"low":83.39,"open":84.91,"volume":1005600},{"timestamp":1570195800,"date":"2019-10-04","index":5704,"close":85.6,"high":85.66,"low":84.31,"open":84.52,"volume":860600},{"timestamp":1570455000,"date":"2019-10-07","index":5705,"close":86.31,"high":87.07,"low":85.37,"open":85.43,"volume":1098500},{"timestamp":1570541400,"date":"2019-10-08","index":5706,"close":85.1,"high":85.97,"low":85.09,"open":85.37,"volume":923000}]},{"date":"2019-06-21","estimated":1.49,"reported":1.59,"pre":[{"timestamp":1559827800,"date":"2019-06-06","index":5620,"close":79.95,"high":80.32,"low":79.46,"open":79.96,"volume":1876200},{"timestamp":1559914200,"date":"2019-06-07","index":5621,"close":79.89,"high":80.57,"low":79.69,"open":80.38,"volume":1854600},{"timestamp":1560173400,"date":"2019-06-10","index":5622,"close":82.36,"high":82.45,"low":80.35,"open":80.77,"volume":2575100},{"timestamp":1560259800,"date":"2019-06-11","index":5623,"close":81.22,"high":83.33,"low":80.54,"open":82.99,"volume":1167500},{"timestamp":1560346200,"date":"2019-06-12","index":5624,"close":82.04,"high":82.15,"low":80.65,"open":81.41,"volume":1369100},{"timestamp":1560432600,"date":"2019-06-13","index":5625,"close":82.15,"high":82.5,"low":81.61,"open":82.17,"volume":1173200},{"timestamp":1560519000,"date":"2019-06-14","index":5626,"close":83.54,"high":84,"low":82.65,"open":83.67,"volume":1631600},{"timestamp":1560778200,"date":"2019-06-17","index":5627,"close":83.87,"high":84.99,"low":83.41,"open":84.5,"volume":1877400},{"timestamp":1560864600,"date":"2019-06-18","index":5628,"close":83.67,"high":84.35,"low":83.03,"open":84.29,"volume":1269600},{"timestamp":1560951000,"date":"2019-06-19","index":5629,"close":83.49,"high":84.45,"low":82.2,"open":84.31,"volume":1398600},{"timestamp":1561037400,"date":"2019-06-20","index":5630,"close":83,"high":84.18,"low":82.32,"open":84,"volume":2788100}],"post":[{"timestamp":1561123800,"date":"2019-06-21","index":5631,"close":85.64,"high":88.64,"low":83.26,"open":87.76,"volume":10383200},{"timestamp":1561383000,"date":"2019-06-24","index":5632,"close":82.64,"high":84.81,"low":81.16,"open":84.81,"volume":4026800},{"timestamp":1561469400,"date":"2019-06-25","index":5633,"close":83.37,"high":84.46,"low":82.72,"open":82.86,"volume":2006900},{"timestamp":1561555800,"date":"2019-06-26","index":5634,"close":84.14,"high":84.72,"low":83,"open":83.36,"volume":1696300},{"timestamp":1561642200,"date":"2019-06-27","index":5635,"close":86.86,"high":87.06,"low":84.67,"open":84.75,"volume":1793300},{"timestamp":1561728600,"date":"2019-06-28","index":5636,"close":86.83,"high":87.1,"low":85.26,"open":86,"volume":2175500},{"timestamp":1561987800,"date":"2019-07-01","index":5637,"close":87.16,"high":88.23,"low":86.36,"open":87.75,"volume":1908400},{"timestamp":1562074200,"date":"2019-07-02","index":5638,"close":87.69,"high":87.83,"low":86.18,"open":87.36,"volume":2423000},{"timestamp":1562160600,"date":"2019-07-03","index":5639,"close":88.9,"high":89.09,"low":87.68,"open":87.7,"volume":1112900},{"timestamp":1562333400,"date":"2019-07-05","index":5640,"close":88.48,"high":89.28,"low":88.13,"open":88.49,"volume":1280700},{"timestamp":1562592600,"date":"2019-07-08","index":5641,"close":87.8,"high":88.97,"low":87.59,"open":88.45,"volume":1237900}]},{"date":"2019-03-29","estimated":1.04,"reported":1.13,"pre":[{"timestamp":1552570200,"date":"2019-03-14","index":5562,"close":60.61,"high":60.97,"low":59.93,"open":60.78,"volume":1452200},{"timestamp":1552656600,"date":"2019-03-15","index":5563,"close":61.06,"high":61.16,"low":60.3,"open":60.32,"volume":2186200},{"timestamp":1552915800,"date":"2019-03-18","index":5564,"close":60.49,"high":61.17,"low":60.1,"open":61.09,"volume":1870200},{"timestamp":1553002200,"date":"2019-03-19","index":5565,"close":59.6,"high":61.14,"low":59.35,"open":60.72,"volume":1700900},{"timestamp":1553088600,"date":"2019-03-20","index":5566,"close":60.62,"high":61.23,"low":59.53,"open":59.53,"volume":2383700},{"timestamp":1553175000,"date":"2019-03-21","index":5567,"close":62.31,"high":62.52,"low":60.75,"open":60.77,"volume":1610500},{"timestamp":1553261400,"date":"2019-03-22","index":5568,"close":61.63,"high":62.62,"low":61.51,"open":62.16,"volume":1512700},{"timestamp":1553520600,"date":"2019-03-25","index":5569,"close":61.62,"high":62.64,"low":61.23,"open":61.5,"volume":1425100},{"timestamp":1553607000,"date":"2019-03-26","index":5570,"close":62.88,"high":63.33,"low":61.79,"open":61.79,"volume":2250500},{"timestamp":1553693400,"date":"2019-03-27","index":5571,"close":63.84,"high":65.06,"low":63.02,"open":63.12,"volume":3141200},{"timestamp":1553779800,"date":"2019-03-28","index":5572,"close":63.68,"high":64.82,"low":63.42,"open":64.2,"volume":3708900}],"post":[{"timestamp":1553866200,"date":"2019-03-29","index":5573,"close":69.8,"high":70.99,"low":65.64,"open":66.69,"volume":8830400},{"timestamp":1554125400,"date":"2019-04-01","index":5574,"close":69.07,"high":71.24,"low":68.24,"open":71.06,"volume":3625700},{"timestamp":1554211800,"date":"2019-04-02","index":5575,"close":69.79,"high":70.7,"low":68.97,"open":69.11,"volume":2409700},{"timestamp":1554298200,"date":"2019-04-03","index":5576,"close":71.2,"high":71.74,"low":70.22,"open":70.22,"volume":2663300},{"timestamp":1554384600,"date":"2019-04-04","index":5577,"close":72.09,"high":72.19,"low":71.2,"open":71.45,"volume":1179100},{"timestamp":1554471000,"date":"2019-04-05","index":5578,"close":72.04,"high":72.4,"low":71.64,"open":72.2,"volume":1527100},{"timestamp":1554730200,"date":"2019-04-08","index":5579,"close":72.7,"high":72.98,"low":71.79,"open":72.42,"volume":1320500},{"timestamp":1554816600,"date":"2019-04-09","index":5580,"close":73.31,"high":73.73,"low":72.56,"open":72.85,"volume":1435300},{"timestamp":1554903000,"date":"2019-04-10","index":5581,"close":74.31,"high":74.36,"low":72.89,"open":73.41,"volume":1140700},{"timestamp":1554989400,"date":"2019-04-11","index":5582,"close":73.9,"high":74.63,"low":73.32,"open":74.07,"volume":1302400},{"timestamp":1555075800,"date":"2019-04-12","index":5583,"close":74.58,"high":74.68,"low":74.05,"open":74.09,"volume":879300}]},{"date":"2018-12-21","estimated":1,"reported":1.09,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":5496,"close":64.52,"high":64.56,"low":62.24,"open":63.16,"volume":2358300},{"timestamp":1544193000,"date":"2018-12-07","index":5497,"close":62.56,"high":65.1,"low":62.29,"open":64.51,"volume":1611400},{"timestamp":1544452200,"date":"2018-12-10","index":5498,"close":62.34,"high":62.9,"low":61.49,"open":62.56,"volume":1139300},{"timestamp":1544538600,"date":"2018-12-11","index":5499,"close":63.19,"high":64.28,"low":62.12,"open":63.05,"volume":1824700},{"timestamp":1544625000,"date":"2018-12-12","index":5500,"close":63.34,"high":64.29,"low":63.17,"open":63.89,"volume":1050200},{"timestamp":1544711400,"date":"2018-12-13","index":5501,"close":62.36,"high":63.62,"low":62.01,"open":63.34,"volume":1593700},{"timestamp":1544797800,"date":"2018-12-14","index":5502,"close":61.21,"high":62.53,"low":60.93,"open":61.99,"volume":1220100},{"timestamp":1545057000,"date":"2018-12-17","index":5503,"close":60.26,"high":61.93,"low":59.79,"open":60.79,"volume":1762100},{"timestamp":1545143400,"date":"2018-12-18","index":5504,"close":59.76,"high":61.09,"low":59.33,"open":60.64,"volume":2539700},{"timestamp":1545229800,"date":"2018-12-19","index":5505,"close":57.78,"high":60.15,"low":57.5,"open":59.49,"volume":2598400},{"timestamp":1545316200,"date":"2018-12-20","index":5506,"close":56.72,"high":57.67,"low":55.24,"open":57.5,"volume":3168900}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":5507,"close":58.96,"high":60.57,"low":55.58,"open":58.33,"volume":7549400},{"timestamp":1545661800,"date":"2018-12-24","index":5508,"close":59.05,"high":60.48,"low":57.99,"open":59.3,"volume":1750500},{"timestamp":1545834600,"date":"2018-12-26","index":5509,"close":62.59,"high":62.64,"low":59.2,"open":59.41,"volume":2100100},{"timestamp":1545921000,"date":"2018-12-27","index":5510,"close":63.18,"high":63.19,"low":60.92,"open":61.95,"volume":1968700},{"timestamp":1546007400,"date":"2018-12-28","index":5511,"close":62.49,"high":64.1,"low":62.16,"open":63.66,"volume":1634400},{"timestamp":1546266600,"date":"2018-12-31","index":5512,"close":62.73,"high":62.96,"low":61.89,"open":62.83,"volume":1510900},{"timestamp":1546439400,"date":"2019-01-02","index":5513,"close":62.97,"high":63.25,"low":61.59,"open":61.9,"volume":1369100},{"timestamp":1546525800,"date":"2019-01-03","index":5514,"close":61.89,"high":62.89,"low":61.77,"open":62.58,"volume":1319100},{"timestamp":1546612200,"date":"2019-01-04","index":5515,"close":63.61,"high":64.36,"low":62.53,"open":62.74,"volume":1254300},{"timestamp":1546871400,"date":"2019-01-07","index":5516,"close":66.43,"high":66.6,"low":64.25,"open":64.39,"volume":2028700},{"timestamp":1546957800,"date":"2019-01-08","index":5517,"close":64.91,"high":66,"low":63.29,"open":66,"volume":2899800}]},{"date":"2018-09-26","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":5436,"close":80.61,"high":80.8,"low":79.66,"open":80,"volume":1342000},{"timestamp":1536759000,"date":"2018-09-12","index":5437,"close":80.68,"high":80.81,"low":80.26,"open":80.57,"volume":739000},{"timestamp":1536845400,"date":"2018-09-13","index":5438,"close":80.18,"high":80.91,"low":80.07,"open":80.82,"volume":768700},{"timestamp":1536931800,"date":"2018-09-14","index":5439,"close":80.52,"high":80.68,"low":79.4,"open":80.19,"volume":724100},{"timestamp":1537191000,"date":"2018-09-17","index":5440,"close":79.85,"high":80.87,"low":79.66,"open":80.65,"volume":775800},{"timestamp":1537277400,"date":"2018-09-18","index":5441,"close":78.06,"high":79.55,"low":77.77,"open":79.55,"volume":1926100},{"timestamp":1537363800,"date":"2018-09-19","index":5442,"close":78.57,"high":79.13,"low":78.16,"open":78.37,"volume":1000300},{"timestamp":1537450200,"date":"2018-09-20","index":5443,"close":78.45,"high":79.03,"low":77.99,"open":78.36,"volume":1151100},{"timestamp":1537536600,"date":"2018-09-21","index":5444,"close":78.17,"high":79.12,"low":78.01,"open":78.51,"volume":2157400},{"timestamp":1537795800,"date":"2018-09-24","index":5445,"close":75.88,"high":78.69,"low":75.36,"open":78.13,"volume":2039700},{"timestamp":1537882200,"date":"2018-09-25","index":5446,"close":75.88,"high":76.47,"low":74.7,"open":76.16,"volume":3470100}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":5447,"close":74.66,"high":79.45,"low":72.65,"open":79.3,"volume":6360800},{"timestamp":1538055000,"date":"2018-09-27","index":5448,"close":73.82,"high":74.88,"low":73.38,"open":74.88,"volume":2803100},{"timestamp":1538141400,"date":"2018-09-28","index":5449,"close":74.67,"high":76.2,"low":73.69,"open":73.78,"volume":2457700},{"timestamp":1538400600,"date":"2018-10-01","index":5450,"close":73.69,"high":75.34,"low":73.52,"open":75.31,"volume":1585700},{"timestamp":1538487000,"date":"2018-10-02","index":5451,"close":73.15,"high":74.19,"low":72.97,"open":73.85,"volume":1741200},{"timestamp":1538573400,"date":"2018-10-03","index":5452,"close":73.51,"high":74.3,"low":73.13,"open":73.89,"volume":1554800},{"timestamp":1538659800,"date":"2018-10-04","index":5453,"close":72.3,"high":73.57,"low":71.82,"open":73.27,"volume":2533200},{"timestamp":1538746200,"date":"2018-10-05","index":5454,"close":70.89,"high":72.46,"low":70.44,"open":71.77,"volume":2318500},{"timestamp":1539005400,"date":"2018-10-08","index":5455,"close":71.03,"high":71.19,"low":70.34,"open":70.7,"volume":1337600},{"timestamp":1539091800,"date":"2018-10-09","index":5456,"close":70.78,"high":71.27,"low":70.13,"open":70.8,"volume":1801000},{"timestamp":1539178200,"date":"2018-10-10","index":5457,"close":68.61,"high":70.78,"low":68.57,"open":70.61,"volume":1852100}]},{"date":"2018-06-22","estimated":1.24,"reported":1.33,"pre":[{"timestamp":1528378200,"date":"2018-06-07","index":5370,"close":73.08,"high":73.97,"low":72.62,"open":72.87,"volume":1139300},{"timestamp":1528464600,"date":"2018-06-08","index":5371,"close":73.79,"high":73.8,"low":72.67,"open":73.08,"volume":1400200},{"timestamp":1528723800,"date":"2018-06-11","index":5372,"close":73.82,"high":74.46,"low":73.54,"open":74.05,"volume":1351100},{"timestamp":1528810200,"date":"2018-06-12","index":5373,"close":73.85,"high":74.43,"low":73.61,"open":73.94,"volume":1993200},{"timestamp":1528896600,"date":"2018-06-13","index":5374,"close":73.09,"high":74.12,"low":72.69,"open":74,"volume":1991200},{"timestamp":1528983000,"date":"2018-06-14","index":5375,"close":73.22,"high":73.63,"low":72.79,"open":73.24,"volume":1273700},{"timestamp":1529069400,"date":"2018-06-15","index":5376,"close":72.39,"high":73.42,"low":72.13,"open":72.49,"volume":3371800},{"timestamp":1529328600,"date":"2018-06-18","index":5377,"close":72.4,"high":72.54,"low":71.69,"open":71.98,"volume":3115800},{"timestamp":1529415000,"date":"2018-06-19","index":5378,"close":72.75,"high":72.93,"low":71.86,"open":71.99,"volume":1619400},{"timestamp":1529501400,"date":"2018-06-20","index":5379,"close":72.77,"high":73.92,"low":72.38,"open":73.47,"volume":1292100},{"timestamp":1529587800,"date":"2018-06-21","index":5380,"close":71.05,"high":72.55,"low":70.26,"open":72.49,"volume":3183700}],"post":[{"timestamp":1529674200,"date":"2018-06-22","index":5381,"close":80.19,"high":81.67,"low":76.2,"open":77.75,"volume":12402000},{"timestamp":1529933400,"date":"2018-06-25","index":5382,"close":76.72,"high":79.51,"low":76.16,"open":79.48,"volume":3384900},{"timestamp":1530019800,"date":"2018-06-26","index":5383,"close":75.39,"high":76.47,"low":75.07,"open":76.01,"volume":3008500},{"timestamp":1530106200,"date":"2018-06-27","index":5384,"close":74.31,"high":76.21,"low":74.3,"open":75.85,"volume":1514700},{"timestamp":1530192600,"date":"2018-06-28","index":5385,"close":73.45,"high":74.43,"low":73.29,"open":74.15,"volume":2601300},{"timestamp":1530279000,"date":"2018-06-29","index":5386,"close":72.87,"high":73.71,"low":72.82,"open":73.4,"volume":1593700},{"timestamp":1530538200,"date":"2018-07-02","index":5387,"close":73.74,"high":73.8,"low":72.08,"open":72.69,"volume":2116000},{"timestamp":1530624600,"date":"2018-07-03","index":5388,"close":74.2,"high":74.87,"low":74.01,"open":74.17,"volume":928600},{"timestamp":1530797400,"date":"2018-07-05","index":5389,"close":76.11,"high":76.17,"low":74.37,"open":74.77,"volume":2152000},{"timestamp":1530883800,"date":"2018-07-06","index":5390,"close":76.41,"high":76.7,"low":75.66,"open":75.77,"volume":1210300},{"timestamp":1531143000,"date":"2018-07-09","index":5391,"close":76.6,"high":77.25,"low":76.49,"open":77,"volume":1153400}]},{"date":"2018-04-04","estimated":0.87,"reported":0.77,"pre":[{"timestamp":1521466200,"date":"2018-03-19","index":5314,"close":62.49,"high":63.11,"low":61.85,"open":62.82,"volume":2205000},{"timestamp":1521552600,"date":"2018-03-20","index":5315,"close":61.93,"high":62.63,"low":61.24,"open":61.77,"volume":2199100},{"timestamp":1521639000,"date":"2018-03-21","index":5316,"close":61.51,"high":62.45,"low":61.5,"open":61.64,"volume":1528400},{"timestamp":1521725400,"date":"2018-03-22","index":5317,"close":60,"high":61.57,"low":59.98,"open":61.15,"volume":1924700},{"timestamp":1521811800,"date":"2018-03-23","index":5318,"close":59.36,"high":60.58,"low":59.32,"open":60.21,"volume":1672800},{"timestamp":1522071000,"date":"2018-03-26","index":5319,"close":60.59,"high":60.74,"low":59.55,"open":60.42,"volume":1327800},{"timestamp":1522157400,"date":"2018-03-27","index":5320,"close":59.75,"high":61.11,"low":59.59,"open":60.59,"volume":3134700},{"timestamp":1522243800,"date":"2018-03-28","index":5321,"close":60.64,"high":60.97,"low":59.58,"open":60.04,"volume":2505100},{"timestamp":1522330200,"date":"2018-03-29","index":5322,"close":61.94,"high":62.55,"low":60.64,"open":60.64,"volume":2180600},{"timestamp":1522675800,"date":"2018-04-02","index":5323,"close":59.92,"high":61.83,"low":59.34,"open":61.52,"volume":2745400},{"timestamp":1522762200,"date":"2018-04-03","index":5324,"close":59.96,"high":60.55,"low":59.2,"open":59.97,"volume":3319200}],"post":[{"timestamp":1522848600,"date":"2018-04-04","index":5325,"close":62.73,"high":62.88,"low":57.05,"open":57.92,"volume":5087200},{"timestamp":1522935000,"date":"2018-04-05","index":5326,"close":62.24,"high":63.54,"low":61.24,"open":63.54,"volume":2822500},{"timestamp":1523021400,"date":"2018-04-06","index":5327,"close":60.3,"high":62.61,"low":59.87,"open":61.68,"volume":2296700},{"timestamp":1523280600,"date":"2018-04-09","index":5328,"close":58.77,"high":60.87,"low":58.66,"open":60.7,"volume":2804500},{"timestamp":1523367000,"date":"2018-04-10","index":5329,"close":60.82,"high":60.89,"low":59,"open":59.86,"volume":2354300},{"timestamp":1523453400,"date":"2018-04-11","index":5330,"close":60.5,"high":60.75,"low":59.65,"open":60.3,"volume":1433300},{"timestamp":1523539800,"date":"2018-04-12","index":5331,"close":61,"high":61.6,"low":60.37,"open":60.62,"volume":2121400},{"timestamp":1523626200,"date":"2018-04-13","index":5332,"close":61.72,"high":63.03,"low":61.08,"open":61.36,"volume":2873700},{"timestamp":1523885400,"date":"2018-04-16","index":5333,"close":62,"high":62.79,"low":61.28,"open":62.04,"volume":1237700},{"timestamp":1523971800,"date":"2018-04-17","index":5334,"close":62.97,"high":63.43,"low":62.56,"open":62.77,"volume":1344400},{"timestamp":1524058200,"date":"2018-04-18","index":5335,"close":63.27,"high":64.18,"low":63.06,"open":63.31,"volume":1550300}]},{"date":"2017-12-21","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":5245,"close":66.55,"high":67.37,"low":65.55,"open":67.24,"volume":2305900},{"timestamp":1512657000,"date":"2017-12-07","index":5246,"close":66.97,"high":67.12,"low":66.08,"open":66.58,"volume":1828600},{"timestamp":1512743400,"date":"2017-12-08","index":5247,"close":67.48,"high":67.69,"low":66.71,"open":67.07,"volume":1635700},{"timestamp":1513002600,"date":"2017-12-11","index":5248,"close":67.97,"high":68.2,"low":67.53,"open":68.01,"volume":1107700},{"timestamp":1513089000,"date":"2017-12-12","index":5249,"close":66.86,"high":68.15,"low":66.82,"open":66.86,"volume":1379600},{"timestamp":1513175400,"date":"2017-12-13","index":5250,"close":67.47,"high":67.79,"low":66.14,"open":66.91,"volume":1614600},{"timestamp":1513261800,"date":"2017-12-14","index":5251,"close":67.09,"high":69.25,"low":66.84,"open":68.5,"volume":2388700},{"timestamp":1513348200,"date":"2017-12-15","index":5252,"close":67.73,"high":68.34,"low":67.26,"open":67.55,"volume":2828900},{"timestamp":1513607400,"date":"2017-12-18","index":5253,"close":68.52,"high":69.08,"low":68.04,"open":68.19,"volume":2270300},{"timestamp":1513693800,"date":"2017-12-19","index":5254,"close":67.85,"high":68.64,"low":67.34,"open":68.52,"volume":3866000},{"timestamp":1513780200,"date":"2017-12-20","index":5255,"close":68.47,"high":68.88,"low":67.34,"open":68.26,"volume":4614600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":5256,"close":66,"high":67.56,"low":64.81,"open":67.54,"volume":6327700},{"timestamp":1513953000,"date":"2017-12-22","index":5257,"close":65.23,"high":66.16,"low":64.78,"open":66.09,"volume":2430500},{"timestamp":1514298600,"date":"2017-12-26","index":5258,"close":65.55,"high":65.74,"low":65.05,"open":65.15,"volume":1882500},{"timestamp":1514385000,"date":"2017-12-27","index":5259,"close":64.91,"high":65.66,"low":64.83,"open":65.62,"volume":1501400},{"timestamp":1514471400,"date":"2017-12-28","index":5260,"close":64.81,"high":65.07,"low":64.38,"open":65.03,"volume":1338400},{"timestamp":1514557800,"date":"2017-12-29","index":5261,"close":64.13,"high":65.34,"low":64.13,"open":65.14,"volume":1447300},{"timestamp":1514903400,"date":"2018-01-02","index":5262,"close":64.76,"high":64.81,"low":63.56,"open":64.26,"volume":2715300},{"timestamp":1514989800,"date":"2018-01-03","index":5263,"close":66.94,"high":67,"low":64.8,"open":65,"volume":4195800},{"timestamp":1515076200,"date":"2018-01-04","index":5264,"close":68.25,"high":68.96,"low":67.25,"open":67.25,"volume":4085700},{"timestamp":1515162600,"date":"2018-01-05","index":5265,"close":71.04,"high":71.17,"low":68.5,"open":68.5,"volume":3797000},{"timestamp":1515421800,"date":"2018-01-08","index":5266,"close":70.05,"high":72.19,"low":69.41,"open":71.9,"volume":3627300}]},{"date":"2017-09-22","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1504791000,"date":"2017-09-07","index":5182,"close":68.34,"high":69.52,"low":68.17,"open":69.15,"volume":1589100},{"timestamp":1504877400,"date":"2017-09-08","index":5183,"close":68.47,"high":68.86,"low":67.58,"open":68.52,"volume":1628200},{"timestamp":1505136600,"date":"2017-09-11","index":5184,"close":68.5,"high":69.03,"low":68.02,"open":68.5,"volume":1181600},{"timestamp":1505223000,"date":"2017-09-12","index":5185,"close":68.35,"high":68.88,"low":67.76,"open":68.76,"volume":1484400},{"timestamp":1505309400,"date":"2017-09-13","index":5186,"close":69.09,"high":69.92,"low":68.18,"open":68.59,"volume":2463600},{"timestamp":1505395800,"date":"2017-09-14","index":5187,"close":69.46,"high":69.77,"low":68.88,"open":68.96,"volume":1544600},{"timestamp":1505482200,"date":"2017-09-15","index":5188,"close":68.08,"high":69.66,"low":67.99,"open":69.27,"volume":3229700},{"timestamp":1505741400,"date":"2017-09-18","index":5189,"close":68.34,"high":69.01,"low":68.09,"open":68.25,"volume":2110200},{"timestamp":1505827800,"date":"2017-09-19","index":5190,"close":68.46,"high":69.46,"low":68.13,"open":69.07,"volume":1873800},{"timestamp":1505914200,"date":"2017-09-20","index":5191,"close":68.67,"high":69.13,"low":68.53,"open":68.9,"volume":1640700},{"timestamp":1506000600,"date":"2017-09-21","index":5192,"close":68.84,"high":69.98,"low":68.36,"open":68.91,"volume":2714900}],"post":[{"timestamp":1506087000,"date":"2017-09-22","index":5193,"close":74.19,"high":74.6,"low":70.33,"open":71.4,"volume":8937500},{"timestamp":1506346200,"date":"2017-09-25","index":5194,"close":74.29,"high":75.56,"low":73.27,"open":73.79,"volume":3214100},{"timestamp":1506432600,"date":"2017-09-26","index":5195,"close":73.59,"high":74.48,"low":72.88,"open":73.6,"volume":3638400},{"timestamp":1506519000,"date":"2017-09-27","index":5196,"close":75.35,"high":75.82,"low":73.95,"open":73.95,"volume":2866400},{"timestamp":1506605400,"date":"2017-09-28","index":5197,"close":75.93,"high":75.95,"low":74.84,"open":75.24,"volume":1911200},{"timestamp":1506691800,"date":"2017-09-29","index":5198,"close":75.81,"high":76.4,"low":75.55,"open":76.1,"volume":1402100},{"timestamp":1506951000,"date":"2017-10-02","index":5199,"close":76.59,"high":76.59,"low":75.52,"open":76.03,"volume":1593200},{"timestamp":1507037400,"date":"2017-10-03","index":5200,"close":76.33,"high":77.64,"low":76.21,"open":76.86,"volume":1730900},{"timestamp":1507123800,"date":"2017-10-04","index":5201,"close":76.45,"high":76.86,"low":75.83,"open":76.17,"volume":1627100},{"timestamp":1507210200,"date":"2017-10-05","index":5202,"close":76.37,"high":76.65,"low":75.09,"open":75.2,"volume":2142700},{"timestamp":1507296600,"date":"2017-10-06","index":5203,"close":76.81,"high":76.97,"low":76.25,"open":76.25,"volume":1298000}]},{"date":"2017-06-21","estimated":0.98,"reported":1.13,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":5117,"close":61.64,"high":62.34,"low":61.16,"open":62.05,"volume":2573900},{"timestamp":1496842200,"date":"2017-06-07","index":5118,"close":62.47,"high":63,"low":61.17,"open":61.98,"volume":2444500},{"timestamp":1496928600,"date":"2017-06-08","index":5119,"close":60.76,"high":62.89,"low":60.55,"open":62.47,"volume":2785100},{"timestamp":1497015000,"date":"2017-06-09","index":5120,"close":59.61,"high":60.84,"low":59.12,"open":60.58,"volume":3397200},{"timestamp":1497274200,"date":"2017-06-12","index":5121,"close":60.8,"high":60.8,"low":59.56,"open":59.56,"volume":2595100},{"timestamp":1497360600,"date":"2017-06-13","index":5122,"close":61.63,"high":61.65,"low":59.23,"open":60.65,"volume":2618600},{"timestamp":1497447000,"date":"2017-06-14","index":5123,"close":61.83,"high":61.95,"low":60.74,"open":61.67,"volume":1551700},{"timestamp":1497533400,"date":"2017-06-15","index":5124,"close":61.55,"high":61.73,"low":60.46,"open":61.36,"volume":2221000},{"timestamp":1497619800,"date":"2017-06-16","index":5125,"close":60.69,"high":61.37,"low":59.8,"open":61.37,"volume":3041600},{"timestamp":1497879000,"date":"2017-06-19","index":5126,"close":61.65,"high":61.93,"low":59.99,"open":60.92,"volume":4013600},{"timestamp":1497965400,"date":"2017-06-20","index":5127,"close":59.26,"high":61.59,"low":59.14,"open":61.46,"volume":5646300}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":5128,"close":59.74,"high":63.95,"low":58.34,"open":63.82,"volume":11719100},{"timestamp":1498138200,"date":"2017-06-22","index":5129,"close":62.5,"high":63.05,"low":59.64,"open":59.82,"volume":6826100},{"timestamp":1498224600,"date":"2017-06-23","index":5130,"close":61.71,"high":62.61,"low":61.2,"open":62.43,"volume":3205500},{"timestamp":1498483800,"date":"2017-06-26","index":5131,"close":63.38,"high":63.59,"low":61.85,"open":62,"volume":3068400},{"timestamp":1498570200,"date":"2017-06-27","index":5132,"close":63.1,"high":64.28,"low":63,"open":63.75,"volume":1818500},{"timestamp":1498656600,"date":"2017-06-28","index":5133,"close":62.09,"high":63.61,"low":61.65,"open":63.05,"volume":2867200},{"timestamp":1498743000,"date":"2017-06-29","index":5134,"close":62.26,"high":63.1,"low":61.85,"open":62.27,"volume":1472700},{"timestamp":1498829400,"date":"2017-06-30","index":5135,"close":63.06,"high":63.46,"low":62.25,"open":62.46,"volume":2035500},{"timestamp":1499088600,"date":"2017-07-03","index":5136,"close":63.74,"high":64.5,"low":62.94,"open":63.4,"volume":1320900},{"timestamp":1499261400,"date":"2017-07-05","index":5137,"close":63.37,"high":64.04,"low":62.22,"open":63.53,"volume":2196400},{"timestamp":1499347800,"date":"2017-07-06","index":5138,"close":63.51,"high":64.23,"low":62.96,"open":63.34,"volume":2096600}]},{"date":"2017-04-06","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1490189400,"date":"2017-03-22","index":5065,"close":60.07,"high":61.01,"low":58.92,"open":59.43,"volume":2668900},{"timestamp":1490275800,"date":"2017-03-23","index":5066,"close":60.04,"high":60.59,"low":58.99,"open":59.94,"volume":1862800},{"timestamp":1490362200,"date":"2017-03-24","index":5067,"close":59.6,"high":60.66,"low":59.18,"open":60.21,"volume":1410300},{"timestamp":1490621400,"date":"2017-03-27","index":5068,"close":58.87,"high":59.18,"low":57.83,"open":58.91,"volume":2728300},{"timestamp":1490707800,"date":"2017-03-28","index":5069,"close":59.76,"high":59.92,"low":58.64,"open":58.88,"volume":2984300},{"timestamp":1490794200,"date":"2017-03-29","index":5070,"close":60.05,"high":60.37,"low":59.47,"open":59.94,"volume":1489200},{"timestamp":1490880600,"date":"2017-03-30","index":5071,"close":60.06,"high":60.73,"low":59.92,"open":59.92,"volume":1354900},{"timestamp":1490967000,"date":"2017-03-31","index":5072,"close":59.22,"high":59.96,"low":58.13,"open":59.8,"volume":3993200},{"timestamp":1491226200,"date":"2017-04-03","index":5073,"close":56.67,"high":58.5,"low":56.01,"open":58.2,"volume":5489900},{"timestamp":1491312600,"date":"2017-04-04","index":5074,"close":55.82,"high":57,"low":55.6,"open":56.37,"volume":5023100},{"timestamp":1491399000,"date":"2017-04-05","index":5075,"close":56.66,"high":58.05,"low":56.5,"open":57,"volume":7993300}],"post":[{"timestamp":1491485400,"date":"2017-04-06","index":5076,"close":58,"high":58.2,"low":54.29,"open":55.08,"volume":11001300},{"timestamp":1491571800,"date":"2017-04-07","index":5077,"close":56.5,"high":58.17,"low":55.71,"open":57.8,"volume":7366300},{"timestamp":1491831000,"date":"2017-04-10","index":5078,"close":57.11,"high":57.89,"low":56.49,"open":56.51,"volume":3355800},{"timestamp":1491917400,"date":"2017-04-11","index":5079,"close":57.24,"high":57.61,"low":56.35,"open":57.1,"volume":2400700},{"timestamp":1492003800,"date":"2017-04-12","index":5080,"close":56.24,"high":57.24,"low":56.1,"open":57.17,"volume":1620300},{"timestamp":1492090200,"date":"2017-04-13","index":5081,"close":55.37,"high":56.5,"low":55.37,"open":56.15,"volume":1926200},{"timestamp":1492435800,"date":"2017-04-17","index":5082,"close":56.13,"high":56.19,"low":55.11,"open":55.58,"volume":1687400},{"timestamp":1492522200,"date":"2017-04-18","index":5083,"close":55.61,"high":55.94,"low":55.05,"open":55.75,"volume":2083300},{"timestamp":1492608600,"date":"2017-04-19","index":5084,"close":57.17,"high":57.86,"low":56,"open":56,"volume":3641900},{"timestamp":1492695000,"date":"2017-04-20","index":5085,"close":58.8,"high":58.9,"low":57.51,"open":57.51,"volume":3301800},{"timestamp":1492781400,"date":"2017-04-21","index":5086,"close":58.31,"high":59.13,"low":57.7,"open":58.71,"volume":2821400}]},{"date":"2016-12-20","estimated":0.7,"reported":0.72,"pre":[{"timestamp":1480948200,"date":"2016-12-05","index":4992,"close":58.08,"high":58.89,"low":58.04,"open":58.55,"volume":1956700},{"timestamp":1481034600,"date":"2016-12-06","index":4993,"close":60.5,"high":60.56,"low":58.66,"open":58.66,"volume":2160300},{"timestamp":1481121000,"date":"2016-12-07","index":4994,"close":62.8,"high":62.98,"low":60.34,"open":60.34,"volume":2005600},{"timestamp":1481207400,"date":"2016-12-08","index":4995,"close":64.16,"high":64.88,"low":62.77,"open":62.87,"volume":2630100},{"timestamp":1481293800,"date":"2016-12-09","index":4996,"close":62.8,"high":64.06,"low":62.69,"open":63.95,"volume":2251900},{"timestamp":1481553000,"date":"2016-12-12","index":4997,"close":62.8,"high":63.33,"low":62.08,"open":62.78,"volume":3030600},{"timestamp":1481639400,"date":"2016-12-13","index":4998,"close":61.93,"high":63.26,"low":61.67,"open":63.15,"volume":2328400},{"timestamp":1481725800,"date":"2016-12-14","index":4999,"close":61.42,"high":62.32,"low":61.27,"open":61.95,"volume":2280900},{"timestamp":1481812200,"date":"2016-12-15","index":5000,"close":62.82,"high":62.92,"low":61.51,"open":61.51,"volume":1880000},{"timestamp":1481898600,"date":"2016-12-16","index":5001,"close":62.15,"high":63.84,"low":61.93,"open":62.93,"volume":2806200},{"timestamp":1482157800,"date":"2016-12-19","index":5002,"close":62.36,"high":62.78,"low":62.02,"open":62.15,"volume":3334700}],"post":[{"timestamp":1482244200,"date":"2016-12-20","index":5003,"close":66.16,"high":66.64,"low":61.73,"open":61.87,"volume":4930000},{"timestamp":1482330600,"date":"2016-12-21","index":5004,"close":66,"high":66.43,"low":65.57,"open":66.02,"volume":2365000},{"timestamp":1482417000,"date":"2016-12-22","index":5005,"close":64.06,"high":66.07,"low":63.58,"open":65.76,"volume":2333800},{"timestamp":1482503400,"date":"2016-12-23","index":5006,"close":64.04,"high":64.8,"low":63.44,"open":64.04,"volume":1069800},{"timestamp":1482849000,"date":"2016-12-27","index":5007,"close":64.31,"high":64.66,"low":63.92,"open":64.22,"volume":1216100},{"timestamp":1482935400,"date":"2016-12-28","index":5008,"close":63.79,"high":65.95,"low":63.55,"open":64.61,"volume":1703300},{"timestamp":1483021800,"date":"2016-12-29","index":5009,"close":63.9,"high":64.6,"low":63.5,"open":64,"volume":1098700},{"timestamp":1483108200,"date":"2016-12-30","index":5010,"close":64.39,"high":64.58,"low":63.52,"open":64.2,"volume":1811000},{"timestamp":1483453800,"date":"2017-01-03","index":5011,"close":64.82,"high":65.92,"low":64.1,"open":65.03,"volume":2302500},{"timestamp":1483540200,"date":"2017-01-04","index":5012,"close":66.76,"high":67.6,"low":65.08,"open":65.18,"volume":3485900},{"timestamp":1483626600,"date":"2017-01-05","index":5013,"close":66.38,"high":67.17,"low":65.34,"open":66.17,"volume":2052200}]},{"date":"2016-09-21","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":4929,"close":59.52,"high":60.1,"low":59.24,"open":59.99,"volume":2411800},{"timestamp":1473255000,"date":"2016-09-07","index":4930,"close":60.6,"high":60.81,"low":59.52,"open":59.66,"volume":3740900},{"timestamp":1473341400,"date":"2016-09-08","index":4931,"close":60.17,"high":60.54,"low":59.94,"open":60.3,"volume":1488500},{"timestamp":1473427800,"date":"2016-09-09","index":4932,"close":55.23,"high":58.72,"low":55.22,"open":58.19,"volume":3490600},{"timestamp":1473687000,"date":"2016-09-12","index":4933,"close":56.8,"high":57.11,"low":54.72,"open":54.94,"volume":2433000},{"timestamp":1473773400,"date":"2016-09-13","index":4934,"close":56.43,"high":56.76,"low":55.72,"open":56.23,"volume":1860300},{"timestamp":1473859800,"date":"2016-09-14","index":4935,"close":56.73,"high":57.06,"low":55.95,"open":56.58,"volume":1285900},{"timestamp":1473946200,"date":"2016-09-15","index":4936,"close":56.9,"high":57.32,"low":56.51,"open":56.74,"volume":2349400},{"timestamp":1474032600,"date":"2016-09-16","index":4937,"close":56.5,"high":56.76,"low":55.89,"open":56.61,"volume":4607100},{"timestamp":1474291800,"date":"2016-09-19","index":4938,"close":56.58,"high":57.7,"low":56.56,"open":57.16,"volume":4378600},{"timestamp":1474378200,"date":"2016-09-20","index":4939,"close":55.76,"high":57.15,"low":55.66,"open":56.82,"volume":3982100}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":4940,"close":54.62,"high":54.89,"low":53.23,"open":53.98,"volume":5553500},{"timestamp":1474551000,"date":"2016-09-22","index":4941,"close":54.35,"high":55.5,"low":54.29,"open":55.15,"volume":2636100},{"timestamp":1474637400,"date":"2016-09-23","index":4942,"close":53.74,"high":54.4,"low":53.51,"open":53.95,"volume":2616600},{"timestamp":1474896600,"date":"2016-09-26","index":4943,"close":53.59,"high":54.13,"low":53.22,"open":53.48,"volume":2370200},{"timestamp":1474983000,"date":"2016-09-27","index":4944,"close":53.7,"high":54.11,"low":53.45,"open":53.57,"volume":1545400},{"timestamp":1475069400,"date":"2016-09-28","index":4945,"close":53.12,"high":53.89,"low":52.78,"open":53.68,"volume":1802300},{"timestamp":1475155800,"date":"2016-09-29","index":4946,"close":52.17,"high":53.3,"low":52.07,"open":52.94,"volume":1498700},{"timestamp":1475242200,"date":"2016-09-30","index":4947,"close":53.35,"high":53.64,"low":51.85,"open":52.29,"volume":2290000},{"timestamp":1475501400,"date":"2016-10-03","index":4948,"close":52.52,"high":52.85,"low":51.57,"open":52.84,"volume":2194800},{"timestamp":1475587800,"date":"2016-10-04","index":4949,"close":51.65,"high":52.84,"low":51.52,"open":52.68,"volume":2173900},{"timestamp":1475674200,"date":"2016-10-05","index":4950,"close":53.1,"high":53.95,"low":52.01,"open":52.32,"volume":2837800}]},{"date":"2016-06-21","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1465219800,"date":"2016-06-06","index":4865,"close":51.92,"high":52.01,"low":50.74,"open":51.27,"volume":2524800},{"timestamp":1465306200,"date":"2016-06-07","index":4866,"close":52.96,"high":53.5,"low":51.9,"open":51.92,"volume":3061600},{"timestamp":1465392600,"date":"2016-06-08","index":4867,"close":52.52,"high":53.49,"low":52.5,"open":53.13,"volume":1994100},{"timestamp":1465479000,"date":"2016-06-09","index":4868,"close":51.81,"high":51.98,"low":50.98,"open":51.94,"volume":2414100},{"timestamp":1465565400,"date":"2016-06-10","index":4869,"close":49.25,"high":51.15,"low":49.14,"open":51.15,"volume":2827500},{"timestamp":1465824600,"date":"2016-06-13","index":4870,"close":49.14,"high":49.56,"low":48.65,"open":49.01,"volume":2334900},{"timestamp":1465911000,"date":"2016-06-14","index":4871,"close":48.9,"high":49.36,"low":48.4,"open":48.88,"volume":2882200},{"timestamp":1465997400,"date":"2016-06-15","index":4872,"close":49.36,"high":50.27,"low":48.85,"open":48.9,"volume":2658800},{"timestamp":1466083800,"date":"2016-06-16","index":4873,"close":49.2,"high":49.44,"low":47.87,"open":48.93,"volume":2490900},{"timestamp":1466170200,"date":"2016-06-17","index":4874,"close":50.12,"high":51.01,"low":49.85,"open":49.85,"volume":5855800},{"timestamp":1466429400,"date":"2016-06-20","index":4875,"close":50.63,"high":51.84,"low":50.61,"open":50.74,"volume":6156800}],"post":[{"timestamp":1466515800,"date":"2016-06-21","index":4876,"close":48.14,"high":49.64,"low":47.9,"open":49.11,"volume":9808100},{"timestamp":1466602200,"date":"2016-06-22","index":4877,"close":46.5,"high":48.26,"low":46.36,"open":47.98,"volume":6071400},{"timestamp":1466688600,"date":"2016-06-23","index":4878,"close":46.98,"high":48.19,"low":46.87,"open":47.21,"volume":3706100},{"timestamp":1466775000,"date":"2016-06-24","index":4879,"close":46.32,"high":46.68,"low":45.47,"open":45.69,"volume":4647900},{"timestamp":1467034200,"date":"2016-06-27","index":4880,"close":45.7,"high":45.99,"low":45.06,"open":45.86,"volume":4530700},{"timestamp":1467120600,"date":"2016-06-28","index":4881,"close":46.71,"high":47.29,"low":46.23,"open":46.61,"volume":2824500},{"timestamp":1467207000,"date":"2016-06-29","index":4882,"close":48.02,"high":48.31,"low":47.16,"open":47.22,"volume":2751200},{"timestamp":1467293400,"date":"2016-06-30","index":4883,"close":49.03,"high":49.13,"low":47.38,"open":47.91,"volume":3446000},{"timestamp":1467379800,"date":"2016-07-01","index":4884,"close":49.66,"high":50.45,"low":49.21,"open":49.43,"volume":2408300},{"timestamp":1467725400,"date":"2016-07-05","index":4885,"close":47.76,"high":49.2,"low":47,"open":49.07,"volume":3365700},{"timestamp":1467811800,"date":"2016-07-06","index":4886,"close":50.45,"high":50.59,"low":48.21,"open":48.21,"volume":5203700}]},{"date":"2016-04-07","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1458653400,"date":"2016-03-22","index":4813,"close":50.2,"high":50.65,"low":49.96,"open":50.12,"volume":2227500},{"timestamp":1458739800,"date":"2016-03-23","index":4814,"close":48.44,"high":50.04,"low":48.31,"open":50.04,"volume":2114000},{"timestamp":1458826200,"date":"2016-03-24","index":4815,"close":48.83,"high":48.89,"low":47.11,"open":48.21,"volume":2299400},{"timestamp":1459171800,"date":"2016-03-28","index":4816,"close":48.9,"high":49.11,"low":48.1,"open":48.24,"volume":1584600},{"timestamp":1459258200,"date":"2016-03-29","index":4817,"close":50.43,"high":50.58,"low":48.52,"open":48.55,"volume":2335100},{"timestamp":1459344600,"date":"2016-03-30","index":4818,"close":50.81,"high":51.17,"low":50.21,"open":50.66,"volume":1701400},{"timestamp":1459431000,"date":"2016-03-31","index":4819,"close":51.1,"high":51.37,"low":50.28,"open":50.81,"volume":2538100},{"timestamp":1459517400,"date":"2016-04-01","index":4820,"close":51.75,"high":51.78,"low":49.77,"open":50.57,"volume":4399800},{"timestamp":1459776600,"date":"2016-04-04","index":4821,"close":51.15,"high":51.75,"low":50.79,"open":51.74,"volume":3342700},{"timestamp":1459863000,"date":"2016-04-05","index":4822,"close":51.22,"high":51.36,"low":50.5,"open":50.5,"volume":2620700},{"timestamp":1459949400,"date":"2016-04-06","index":4823,"close":53.29,"high":53.47,"low":51.2,"open":51.4,"volume":5123400}],"post":[{"timestamp":1460035800,"date":"2016-04-07","index":4824,"close":49.48,"high":54.66,"low":48.78,"open":54.66,"volume":11247400},{"timestamp":1460122200,"date":"2016-04-08","index":4825,"close":50.98,"high":51.69,"low":49.43,"open":49.75,"volume":4472100},{"timestamp":1460381400,"date":"2016-04-11","index":4826,"close":50.88,"high":52.49,"low":50.83,"open":51.26,"volume":2842200},{"timestamp":1460467800,"date":"2016-04-12","index":4827,"close":51.59,"high":51.98,"low":51.07,"open":51.16,"volume":2326000},{"timestamp":1460554200,"date":"2016-04-13","index":4828,"close":53.94,"high":53.97,"low":51.99,"open":52.18,"volume":3045600},{"timestamp":1460640600,"date":"2016-04-14","index":4829,"close":53.62,"high":54.33,"low":53.16,"open":54.2,"volume":3038800},{"timestamp":1460727000,"date":"2016-04-15","index":4830,"close":53.67,"high":54,"low":53.01,"open":53.57,"volume":1975700},{"timestamp":1460986200,"date":"2016-04-18","index":4831,"close":53.43,"high":53.79,"low":52.76,"open":53.24,"volume":1739800},{"timestamp":1461072600,"date":"2016-04-19","index":4832,"close":54.33,"high":54.39,"low":53.49,"open":53.66,"volume":2332100},{"timestamp":1461159000,"date":"2016-04-20","index":4833,"close":54.14,"high":54.4,"low":53.26,"open":54.39,"volume":2059900},{"timestamp":1461245400,"date":"2016-04-21","index":4834,"close":52.43,"high":54.72,"low":51.68,"open":54.1,"volume":2919100}]},{"date":"2015-12-18","estimated":0.68,"reported":0.63,"pre":[{"timestamp":1449153000,"date":"2015-12-03","index":4739,"close":58.22,"high":59.14,"low":57.64,"open":57.99,"volume":2912300},{"timestamp":1449239400,"date":"2015-12-04","index":4740,"close":59.22,"high":59.56,"low":58.13,"open":58.34,"volume":1799700},{"timestamp":1449498600,"date":"2015-12-07","index":4741,"close":58.69,"high":59.22,"low":58.2,"open":59.21,"volume":2152300},{"timestamp":1449585000,"date":"2015-12-08","index":4742,"close":59.25,"high":59.75,"low":58.2,"open":58.28,"volume":1970700},{"timestamp":1449671400,"date":"2015-12-09","index":4743,"close":58.86,"high":60,"low":58.55,"open":58.95,"volume":1588200},{"timestamp":1449757800,"date":"2015-12-10","index":4744,"close":58.65,"high":59.17,"low":58.47,"open":58.78,"volume":1440500},{"timestamp":1449844200,"date":"2015-12-11","index":4745,"close":57.48,"high":58.06,"low":57.14,"open":57.76,"volume":1921500},{"timestamp":1450103400,"date":"2015-12-14","index":4746,"close":57.86,"high":58.72,"low":57.2,"open":57.65,"volume":2756500},{"timestamp":1450189800,"date":"2015-12-15","index":4747,"close":58.67,"high":59.37,"low":58,"open":58.09,"volume":2746000},{"timestamp":1450276200,"date":"2015-12-16","index":4748,"close":58.66,"high":59.04,"low":57.22,"open":58.75,"volume":3797800},{"timestamp":1450362600,"date":"2015-12-17","index":4749,"close":57.15,"high":59.16,"low":57.11,"open":58.81,"volume":4761100}],"post":[{"timestamp":1450449000,"date":"2015-12-18","index":4750,"close":53.49,"high":53.9,"low":50.57,"open":53.44,"volume":20302000},{"timestamp":1450708200,"date":"2015-12-21","index":4751,"close":52.53,"high":53.25,"low":51.04,"open":53.08,"volume":7230300},{"timestamp":1450794600,"date":"2015-12-22","index":4752,"close":51.62,"high":52.79,"low":51.19,"open":52.66,"volume":4475300},{"timestamp":1450881000,"date":"2015-12-23","index":4753,"close":53.62,"high":53.82,"low":51.73,"open":52.12,"volume":2922900},{"timestamp":1450967400,"date":"2015-12-24","index":4754,"close":53.23,"high":53.75,"low":53.01,"open":53.52,"volume":849800},{"timestamp":1451313000,"date":"2015-12-28","index":4755,"close":53.18,"high":53.32,"low":52.3,"open":53,"volume":1743000},{"timestamp":1451399400,"date":"2015-12-29","index":4756,"close":54.59,"high":54.76,"low":53.48,"open":53.57,"volume":2071000},{"timestamp":1451485800,"date":"2015-12-30","index":4757,"close":54.56,"high":54.96,"low":54.25,"open":54.37,"volume":1971000},{"timestamp":1451572200,"date":"2015-12-31","index":4758,"close":53.97,"high":54.92,"low":53.97,"open":54.28,"volume":1689000},{"timestamp":1451917800,"date":"2016-01-04","index":4759,"close":52.37,"high":53.1,"low":51.92,"open":53.1,"volume":3222900},{"timestamp":1452004200,"date":"2016-01-05","index":4760,"close":52.12,"high":52.75,"low":51.74,"open":52.46,"volume":2752500}]},{"date":"2015-09-22","estimated":0.75,"reported":0.82,"pre":[{"timestamp":1441373400,"date":"2015-09-04","index":4677,"close":60.02,"high":60.39,"low":59.28,"open":59.46,"volume":1258100},{"timestamp":1441719000,"date":"2015-09-08","index":4678,"close":60.11,"high":60.28,"low":58.53,"open":59.64,"volume":3181400},{"timestamp":1441805400,"date":"2015-09-09","index":4679,"close":59.58,"high":61.19,"low":59.43,"open":60.72,"volume":1601000},{"timestamp":1441891800,"date":"2015-09-10","index":4680,"close":59.82,"high":60.52,"low":59.1,"open":59.53,"volume":1387200},{"timestamp":1441978200,"date":"2015-09-11","index":4681,"close":60.21,"high":60.52,"low":59.57,"open":59.86,"volume":1380200},{"timestamp":1442237400,"date":"2015-09-14","index":4682,"close":58.99,"high":59.93,"low":58.71,"open":59.91,"volume":2526300},{"timestamp":1442323800,"date":"2015-09-15","index":4683,"close":60.82,"high":61.22,"low":58.55,"open":59.26,"volume":2240400},{"timestamp":1442410200,"date":"2015-09-16","index":4684,"close":62.06,"high":62.07,"low":60.52,"open":60.68,"volume":1807700},{"timestamp":1442496600,"date":"2015-09-17","index":4685,"close":61.96,"high":62.96,"low":61.68,"open":62.1,"volume":2181200},{"timestamp":1442583000,"date":"2015-09-18","index":4686,"close":60.27,"high":61.53,"low":60.12,"open":61.05,"volume":3182700},{"timestamp":1442842200,"date":"2015-09-21","index":4687,"close":62.66,"high":62.68,"low":60.73,"open":60.75,"volume":3119300}],"post":[{"timestamp":1442928600,"date":"2015-09-22","index":4688,"close":59.72,"high":60.54,"low":56.68,"open":60.02,"volume":6101600},{"timestamp":1443015000,"date":"2015-09-23","index":4689,"close":59.32,"high":59.89,"low":57.88,"open":58.55,"volume":3877300},{"timestamp":1443101400,"date":"2015-09-24","index":4690,"close":59.07,"high":59.44,"low":58.22,"open":58.68,"volume":2017300},{"timestamp":1443187800,"date":"2015-09-25","index":4691,"close":59.73,"high":60.32,"low":59.31,"open":59.67,"volume":1279600},{"timestamp":1443447000,"date":"2015-09-28","index":4692,"close":57.9,"high":59.45,"low":57.82,"open":59.28,"volume":1682700},{"timestamp":1443533400,"date":"2015-09-29","index":4693,"close":57.96,"high":58.31,"low":57.29,"open":57.88,"volume":1440600},{"timestamp":1443619800,"date":"2015-09-30","index":4694,"close":59.32,"high":59.82,"low":58.76,"open":59.1,"volume":2284300},{"timestamp":1443706200,"date":"2015-10-01","index":4695,"close":58.65,"high":59.75,"low":57.71,"open":59.55,"volume":2215100},{"timestamp":1443792600,"date":"2015-10-02","index":4696,"close":59.78,"high":59.78,"low":57.32,"open":57.59,"volume":1728100},{"timestamp":1444051800,"date":"2015-10-05","index":4697,"close":60.48,"high":60.59,"low":59.64,"open":60.1,"volume":1581700},{"timestamp":1444138200,"date":"2015-10-06","index":4698,"close":59.22,"high":60.5,"low":58.9,"open":60.22,"volume":1418800}]},{"date":"2015-06-19","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1433424600,"date":"2015-06-04","index":4612,"close":73.09,"high":73.2,"low":72.39,"open":72.48,"volume":1287100},{"timestamp":1433511000,"date":"2015-06-05","index":4613,"close":73.7,"high":73.76,"low":72.85,"open":73.11,"volume":1376500},{"timestamp":1433770200,"date":"2015-06-08","index":4614,"close":72.16,"high":73.48,"low":72.15,"open":73.15,"volume":1706400},{"timestamp":1433856600,"date":"2015-06-09","index":4615,"close":72.59,"high":72.85,"low":72.05,"open":72.05,"volume":819100},{"timestamp":1433943000,"date":"2015-06-10","index":4616,"close":73.15,"high":73.34,"low":72.81,"open":72.85,"volume":1078800},{"timestamp":1434029400,"date":"2015-06-11","index":4617,"close":72.78,"high":73.69,"low":72.67,"open":73.47,"volume":798700},{"timestamp":1434115800,"date":"2015-06-12","index":4618,"close":72.86,"high":73.12,"low":72.37,"open":72.53,"volume":1182300},{"timestamp":1434375000,"date":"2015-06-15","index":4619,"close":71.55,"high":72.45,"low":71.4,"open":72.45,"volume":1685500},{"timestamp":1434461400,"date":"2015-06-16","index":4620,"close":72.2,"high":72.22,"low":71.54,"open":71.57,"volume":1189300},{"timestamp":1434547800,"date":"2015-06-17","index":4621,"close":72.28,"high":73.19,"low":72.04,"open":72.38,"volume":1370800},{"timestamp":1434634200,"date":"2015-06-18","index":4622,"close":71.96,"high":72.88,"low":71.72,"open":72.4,"volume":2928200}],"post":[{"timestamp":1434720600,"date":"2015-06-19","index":4623,"close":69.27,"high":70.88,"low":68.25,"open":69.14,"volume":6855300},{"timestamp":1434979800,"date":"2015-06-22","index":4624,"close":68.03,"high":69.74,"low":67.89,"open":69.51,"volume":4528100},{"timestamp":1435066200,"date":"2015-06-23","index":4625,"close":68.73,"high":68.84,"low":68.1,"open":68.25,"volume":1999700},{"timestamp":1435152600,"date":"2015-06-24","index":4626,"close":68.12,"high":69.15,"low":68.11,"open":68.66,"volume":1225100},{"timestamp":1435239000,"date":"2015-06-25","index":4627,"close":68.07,"high":68.68,"low":67.9,"open":68.49,"volume":1158000},{"timestamp":1435325400,"date":"2015-06-26","index":4628,"close":68.41,"high":68.45,"low":67.76,"open":68.03,"volume":2478800},{"timestamp":1435584600,"date":"2015-06-29","index":4629,"close":66.35,"high":68.12,"low":66.31,"open":67.62,"volume":1533100},{"timestamp":1435671000,"date":"2015-06-30","index":4630,"close":66.21,"high":67.19,"low":65.96,"open":66.82,"volume":1769400},{"timestamp":1435757400,"date":"2015-07-01","index":4631,"close":67.04,"high":67.08,"low":66.28,"open":66.95,"volume":1447300},{"timestamp":1435843800,"date":"2015-07-02","index":4632,"close":66.67,"high":67.52,"low":66.54,"open":67.34,"volume":1064500},{"timestamp":1436189400,"date":"2015-07-06","index":4633,"close":66.32,"high":66.91,"low":66,"open":66.08,"volume":1422300}]},{"date":"2015-04-02","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":4558,"close":65.48,"high":66,"low":64.16,"open":64.69,"volume":1197300},{"timestamp":1426771800,"date":"2015-03-19","index":4559,"close":65.64,"high":65.83,"low":65.16,"open":65.21,"volume":976600},{"timestamp":1426858200,"date":"2015-03-20","index":4560,"close":66.55,"high":66.69,"low":65.52,"open":66.14,"volume":2390800},{"timestamp":1427117400,"date":"2015-03-23","index":4561,"close":66.45,"high":66.98,"low":66.24,"open":66.5,"volume":1034000},{"timestamp":1427203800,"date":"2015-03-24","index":4562,"close":67.3,"high":67.84,"low":66.23,"open":66.4,"volume":1623400},{"timestamp":1427290200,"date":"2015-03-25","index":4563,"close":66.35,"high":67.45,"low":66.18,"open":67.23,"volume":2103600},{"timestamp":1427376600,"date":"2015-03-26","index":4564,"close":65.8,"high":66.19,"low":65.26,"open":65.87,"volume":1862800},{"timestamp":1427463000,"date":"2015-03-27","index":4565,"close":66.69,"high":66.81,"low":65.66,"open":65.74,"volume":1824400},{"timestamp":1427722200,"date":"2015-03-30","index":4566,"close":69.22,"high":69.29,"low":66.97,"open":67.19,"volume":1894600},{"timestamp":1427808600,"date":"2015-03-31","index":4567,"close":69.01,"high":69.6,"low":68.75,"open":69.19,"volume":3272700},{"timestamp":1427895000,"date":"2015-04-01","index":4568,"close":68.39,"high":69.21,"low":67.67,"open":69.01,"volume":2713500}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":4569,"close":74.73,"high":75.4,"low":71.97,"open":71.98,"volume":9037200},{"timestamp":1428327000,"date":"2015-04-06","index":4570,"close":73.95,"high":75.22,"low":73.77,"open":74.16,"volume":3105900},{"timestamp":1428413400,"date":"2015-04-07","index":4571,"close":73.42,"high":74.25,"low":73.28,"open":73.95,"volume":2881300},{"timestamp":1428499800,"date":"2015-04-08","index":4572,"close":74.07,"high":74.07,"low":73.36,"open":73.62,"volume":2574700},{"timestamp":1428586200,"date":"2015-04-09","index":4573,"close":74.11,"high":74.55,"low":73.4,"open":74,"volume":1486300},{"timestamp":1428672600,"date":"2015-04-10","index":4574,"close":73.19,"high":74.14,"low":73.11,"open":74.01,"volume":1175000},{"timestamp":1428931800,"date":"2015-04-13","index":4575,"close":73.01,"high":73.74,"low":72.91,"open":73.34,"volume":1241800},{"timestamp":1429018200,"date":"2015-04-14","index":4576,"close":72.46,"high":73.09,"low":71.86,"open":72.82,"volume":887100},{"timestamp":1429104600,"date":"2015-04-15","index":4577,"close":72.4,"high":72.92,"low":72.38,"open":72.57,"volume":1016500},{"timestamp":1429191000,"date":"2015-04-16","index":4578,"close":71.68,"high":72.45,"low":71.57,"open":72.42,"volume":925600},{"timestamp":1429277400,"date":"2015-04-17","index":4579,"close":70.61,"high":71.39,"low":70.13,"open":71.22,"volume":1417500}]},{"date":"2014-12-19","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":4488,"close":59.32,"high":59.75,"low":58.29,"open":58.42,"volume":1796200},{"timestamp":1417789800,"date":"2014-12-05","index":4489,"close":59.07,"high":59.18,"low":58.6,"open":59.15,"volume":1337600},{"timestamp":1418049000,"date":"2014-12-08","index":4490,"close":58.48,"high":59.4,"low":58.25,"open":58.87,"volume":1416100},{"timestamp":1418135400,"date":"2014-12-09","index":4491,"close":59.45,"high":59.55,"low":57.93,"open":57.98,"volume":1581000},{"timestamp":1418221800,"date":"2014-12-10","index":4492,"close":58.9,"high":59.65,"low":58.67,"open":59.17,"volume":1465000},{"timestamp":1418308200,"date":"2014-12-11","index":4493,"close":59.51,"high":60.66,"low":59.02,"open":59.02,"volume":2033800},{"timestamp":1418394600,"date":"2014-12-12","index":4494,"close":58.3,"high":60.09,"low":58.26,"open":58.94,"volume":1843200},{"timestamp":1418653800,"date":"2014-12-15","index":4495,"close":58.84,"high":59.26,"low":57.82,"open":58.82,"volume":2188600},{"timestamp":1418740200,"date":"2014-12-16","index":4496,"close":58.23,"high":59.28,"low":58.22,"open":58.84,"volume":2752100},{"timestamp":1418826600,"date":"2014-12-17","index":4497,"close":60.11,"high":60.33,"low":58.16,"open":58.25,"volume":2394200},{"timestamp":1418913000,"date":"2014-12-18","index":4498,"close":60.53,"high":60.55,"low":59.22,"open":60.42,"volume":3831600}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":4499,"close":67.32,"high":67.43,"low":64.66,"open":65.57,"volume":6684400},{"timestamp":1419258600,"date":"2014-12-22","index":4500,"close":67.85,"high":68.71,"low":67.17,"open":67.32,"volume":4509700},{"timestamp":1419345000,"date":"2014-12-23","index":4501,"close":67.76,"high":68.31,"low":67.44,"open":67.66,"volume":3970000},{"timestamp":1419431400,"date":"2014-12-24","index":4502,"close":67.61,"high":68.06,"low":67.53,"open":67.82,"volume":807100},{"timestamp":1419604200,"date":"2014-12-26","index":4503,"close":67.61,"high":68.31,"low":67.23,"open":67.8,"volume":845500},{"timestamp":1419863400,"date":"2014-12-29","index":4504,"close":67.87,"high":67.96,"low":67.02,"open":67.29,"volume":1028000},{"timestamp":1419949800,"date":"2014-12-30","index":4505,"close":67.24,"high":67.86,"low":67.08,"open":67.38,"volume":1092600},{"timestamp":1420036200,"date":"2014-12-31","index":4506,"close":66.58,"high":67.95,"low":66.51,"open":67.52,"volume":1618800},{"timestamp":1420209000,"date":"2015-01-02","index":4507,"close":66.47,"high":67.71,"low":65.86,"open":67.04,"volume":2147400},{"timestamp":1420468200,"date":"2015-01-05","index":4508,"close":64.58,"high":66.31,"low":64.1,"open":66.01,"volume":2115800},{"timestamp":1420554600,"date":"2015-01-06","index":4509,"close":63.77,"high":65.08,"low":63.06,"open":64.97,"volume":2356800}]},{"date":"2014-09-23","estimated":0.67,"reported":0.64,"pre":[{"timestamp":1410183000,"date":"2014-09-08","index":4426,"close":52.84,"high":54.28,"low":52.81,"open":53.65,"volume":1239900},{"timestamp":1410269400,"date":"2014-09-09","index":4427,"close":52.24,"high":52.72,"low":51.94,"open":52.6,"volume":1022100},{"timestamp":1410355800,"date":"2014-09-10","index":4428,"close":52.1,"high":52.37,"low":51.72,"open":52.32,"volume":943900},{"timestamp":1410442200,"date":"2014-09-11","index":4429,"close":52.54,"high":52.66,"low":51.76,"open":51.76,"volume":1482000},{"timestamp":1410528600,"date":"2014-09-12","index":4430,"close":52.53,"high":53.23,"low":52.39,"open":52.58,"volume":1343600},{"timestamp":1410787800,"date":"2014-09-15","index":4431,"close":52.05,"high":52.76,"low":51.95,"open":52.25,"volume":1569900},{"timestamp":1410874200,"date":"2014-09-16","index":4432,"close":52.13,"high":52.53,"low":51.49,"open":51.77,"volume":1472900},{"timestamp":1410960600,"date":"2014-09-17","index":4433,"close":53.35,"high":53.93,"low":52.49,"open":52.77,"volume":2162800},{"timestamp":1411047000,"date":"2014-09-18","index":4434,"close":53.52,"high":53.65,"low":53.2,"open":53.57,"volume":1397000},{"timestamp":1411133400,"date":"2014-09-19","index":4435,"close":53.57,"high":54.01,"low":53.25,"open":53.87,"volume":1872700},{"timestamp":1411392600,"date":"2014-09-22","index":4436,"close":52.81,"high":53.83,"low":52.72,"open":53.51,"volume":2687000}],"post":[{"timestamp":1411479000,"date":"2014-09-23","index":4437,"close":47.8,"high":49.7,"low":47.05,"open":49.14,"volume":10021900},{"timestamp":1411565400,"date":"2014-09-24","index":4438,"close":48.48,"high":48.79,"low":47.77,"open":47.77,"volume":3258100},{"timestamp":1411651800,"date":"2014-09-25","index":4439,"close":47.52,"high":48.31,"low":47.06,"open":48.21,"volume":2645300},{"timestamp":1411738200,"date":"2014-09-26","index":4440,"close":47.5,"high":47.84,"low":47.12,"open":47.66,"volume":1457700},{"timestamp":1411997400,"date":"2014-09-29","index":4441,"close":47.11,"high":47.5,"low":46.84,"open":47.11,"volume":1504500},{"timestamp":1412083800,"date":"2014-09-30","index":4442,"close":46.45,"high":47.05,"low":46.44,"open":47.05,"volume":2295800},{"timestamp":1412170200,"date":"2014-10-01","index":4443,"close":45.31,"high":46.42,"low":45.24,"open":46.39,"volume":2683500},{"timestamp":1412256600,"date":"2014-10-02","index":4444,"close":46.05,"high":46.2,"low":45.26,"open":46.13,"volume":2651400},{"timestamp":1412343000,"date":"2014-10-03","index":4445,"close":46.83,"high":47.26,"low":46.26,"open":46.33,"volume":2458400},{"timestamp":1412602200,"date":"2014-10-06","index":4446,"close":46.9,"high":47.41,"low":46.76,"open":46.89,"volume":1845800},{"timestamp":1412688600,"date":"2014-10-07","index":4447,"close":46.44,"high":47.26,"low":46.44,"open":46.76,"volume":2477200}]},{"date":"2014-06-20","estimated":0.67,"reported":0.76,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":4361,"close":46.11,"high":46.27,"low":45.93,"open":46.01,"volume":1345900},{"timestamp":1402061400,"date":"2014-06-06","index":4362,"close":46.43,"high":46.57,"low":46.09,"open":46.09,"volume":1579400},{"timestamp":1402320600,"date":"2014-06-09","index":4363,"close":46.27,"high":46.5,"low":46.15,"open":46.39,"volume":1136900},{"timestamp":1402407000,"date":"2014-06-10","index":4364,"close":46.11,"high":46.39,"low":46,"open":46.21,"volume":853700},{"timestamp":1402493400,"date":"2014-06-11","index":4365,"close":45.72,"high":46.08,"low":45.63,"open":45.98,"volume":945500},{"timestamp":1402579800,"date":"2014-06-12","index":4366,"close":43.87,"high":45.56,"low":43.86,"open":45.53,"volume":2470200},{"timestamp":1402666200,"date":"2014-06-13","index":4367,"close":44.19,"high":44.28,"low":43.8,"open":43.87,"volume":1183000},{"timestamp":1402925400,"date":"2014-06-16","index":4368,"close":44.3,"high":44.51,"low":43.89,"open":44.23,"volume":1709800},{"timestamp":1403011800,"date":"2014-06-17","index":4369,"close":44.29,"high":44.64,"low":44.01,"open":44.24,"volume":2965100},{"timestamp":1403098200,"date":"2014-06-18","index":4370,"close":44.95,"high":45,"low":44.06,"open":44.23,"volume":1184000},{"timestamp":1403184600,"date":"2014-06-19","index":4371,"close":45.28,"high":45.32,"low":44.76,"open":45.25,"volume":2457200}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":4372,"close":52.75,"high":53.67,"low":50.72,"open":51.9,"volume":12146300},{"timestamp":1403530200,"date":"2014-06-23","index":4373,"close":51.91,"high":52.32,"low":50.68,"open":51.63,"volume":4569200},{"timestamp":1403616600,"date":"2014-06-24","index":4374,"close":50.07,"high":51.42,"low":49.89,"open":51,"volume":4010600},{"timestamp":1403703000,"date":"2014-06-25","index":4375,"close":50.01,"high":50.29,"low":49.73,"open":50.02,"volume":2185600},{"timestamp":1403789400,"date":"2014-06-26","index":4376,"close":51.57,"high":51.62,"low":50.22,"open":50.3,"volume":2100200},{"timestamp":1403875800,"date":"2014-06-27","index":4377,"close":51.88,"high":52.33,"low":51.21,"open":51.29,"volume":2331700},{"timestamp":1404135000,"date":"2014-06-30","index":4378,"close":52.01,"high":52.16,"low":51.53,"open":51.6,"volume":1477300},{"timestamp":1404221400,"date":"2014-07-01","index":4379,"close":52.16,"high":52.42,"low":51.76,"open":52.09,"volume":1688500},{"timestamp":1404307800,"date":"2014-07-02","index":4380,"close":52.6,"high":52.74,"low":52.05,"open":52.05,"volume":1194700},{"timestamp":1404394200,"date":"2014-07-03","index":4381,"close":52.95,"high":53.15,"low":52.42,"open":52.7,"volume":822300},{"timestamp":1404739800,"date":"2014-07-07","index":4382,"close":52.55,"high":52.9,"low":52.38,"open":52.9,"volume":1004000}]},{"date":"2014-04-04","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":4308,"close":47.39,"high":47.54,"low":46.93,"open":46.99,"volume":930300},{"timestamp":1395408600,"date":"2014-03-21","index":4309,"close":48.42,"high":48.55,"low":47.55,"open":47.73,"volume":1988800},{"timestamp":1395667800,"date":"2014-03-24","index":4310,"close":47.52,"high":48.67,"low":47.31,"open":48.5,"volume":1183700},{"timestamp":1395754200,"date":"2014-03-25","index":4311,"close":46.54,"high":47.77,"low":46.41,"open":47.73,"volume":1447800},{"timestamp":1395840600,"date":"2014-03-26","index":4312,"close":45.32,"high":46.66,"low":45.13,"open":46.65,"volume":2600100},{"timestamp":1395927000,"date":"2014-03-27","index":4313,"close":45.45,"high":45.56,"low":44.9,"open":45.37,"volume":1574400},{"timestamp":1396013400,"date":"2014-03-28","index":4314,"close":45.67,"high":46.02,"low":45.41,"open":45.49,"volume":1101400},{"timestamp":1396272600,"date":"2014-03-31","index":4315,"close":46.8,"high":47.2,"low":45.75,"open":45.81,"volume":2346400},{"timestamp":1396359000,"date":"2014-04-01","index":4316,"close":47.5,"high":47.63,"low":46.97,"open":47,"volume":1101200},{"timestamp":1396445400,"date":"2014-04-02","index":4317,"close":47.88,"high":48.14,"low":47.4,"open":47.47,"volume":1314700},{"timestamp":1396531800,"date":"2014-04-03","index":4318,"close":47.56,"high":48.3,"low":47.14,"open":47.91,"volume":3006200}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":4319,"close":45.56,"high":46.84,"low":45.24,"open":46,"volume":4239400},{"timestamp":1396877400,"date":"2014-04-07","index":4320,"close":43.68,"high":45.64,"low":43.38,"open":45.45,"volume":2965400},{"timestamp":1396963800,"date":"2014-04-08","index":4321,"close":44.46,"high":44.69,"low":43.4,"open":43.52,"volume":1736600},{"timestamp":1397050200,"date":"2014-04-09","index":4322,"close":45.04,"high":45.2,"low":44.46,"open":44.46,"volume":1503900},{"timestamp":1397136600,"date":"2014-04-10","index":4323,"close":43.76,"high":45.46,"low":43.68,"open":45.01,"volume":2399800},{"timestamp":1397223000,"date":"2014-04-11","index":4324,"close":42.88,"high":43.68,"low":42.66,"open":43.4,"volume":2922900},{"timestamp":1397482200,"date":"2014-04-14","index":4325,"close":43.32,"high":43.91,"low":42.98,"open":43.24,"volume":2191700},{"timestamp":1397568600,"date":"2014-04-15","index":4326,"close":43.37,"high":43.48,"low":42.54,"open":43.34,"volume":1793100},{"timestamp":1397655000,"date":"2014-04-16","index":4327,"close":43.81,"high":44.03,"low":43.51,"open":43.65,"volume":1064500},{"timestamp":1397741400,"date":"2014-04-17","index":4328,"close":44.44,"high":44.66,"low":43.76,"open":43.76,"volume":1555400},{"timestamp":1398087000,"date":"2014-04-21","index":4329,"close":43.72,"high":44.58,"low":43.69,"open":44.28,"volume":1441700}]},{"date":"2013-12-20","estimated":0.48,"reported":0.47,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":4237,"close":50.8,"high":51.45,"low":50.44,"open":50.7,"volume":936500},{"timestamp":1386340200,"date":"2013-12-06","index":4238,"close":51.2,"high":51.49,"low":50.55,"open":51.4,"volume":1299500},{"timestamp":1386599400,"date":"2013-12-09","index":4239,"close":51.95,"high":52.63,"low":51.27,"open":51.48,"volume":1518300},{"timestamp":1386685800,"date":"2013-12-10","index":4240,"close":52.09,"high":52.5,"low":51.87,"open":51.94,"volume":1031900},{"timestamp":1386772200,"date":"2013-12-11","index":4241,"close":51.26,"high":52.23,"low":51.17,"open":52.07,"volume":992600},{"timestamp":1386858600,"date":"2013-12-12","index":4242,"close":51.09,"high":51.32,"low":50.76,"open":51.26,"volume":965200},{"timestamp":1386945000,"date":"2013-12-13","index":4243,"close":50.95,"high":51.34,"low":50.78,"open":51.17,"volume":606400},{"timestamp":1387204200,"date":"2013-12-16","index":4244,"close":51.83,"high":52.22,"low":51.16,"open":51.16,"volume":1112900},{"timestamp":1387290600,"date":"2013-12-17","index":4245,"close":51.75,"high":51.93,"low":51.32,"open":51.93,"volume":894800},{"timestamp":1387377000,"date":"2013-12-18","index":4246,"close":52.52,"high":52.63,"low":51.28,"open":51.73,"volume":1788900},{"timestamp":1387463400,"date":"2013-12-19","index":4247,"close":53.05,"high":53.08,"low":52.21,"open":52.51,"volume":1628400}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":4248,"close":48.08,"high":50.67,"low":47.52,"open":50.25,"volume":8382200},{"timestamp":1387809000,"date":"2013-12-23","index":4249,"close":47.44,"high":48.66,"low":47.28,"open":48.46,"volume":3418700},{"timestamp":1387895400,"date":"2013-12-24","index":4250,"close":47.6,"high":47.82,"low":46.9,"open":47.71,"volume":1222800},{"timestamp":1388068200,"date":"2013-12-26","index":4251,"close":47.47,"high":48.15,"low":47.37,"open":47.79,"volume":1270900},{"timestamp":1388154600,"date":"2013-12-27","index":4252,"close":46.93,"high":47.49,"low":46.8,"open":47.49,"volume":1286000},{"timestamp":1388413800,"date":"2013-12-30","index":4253,"close":47.1,"high":47.27,"low":46.61,"open":46.92,"volume":1318000},{"timestamp":1388500200,"date":"2013-12-31","index":4254,"close":47.02,"high":47.24,"low":46.68,"open":47.1,"volume":1165000},{"timestamp":1388673000,"date":"2014-01-02","index":4255,"close":46.9,"high":47.25,"low":46.57,"open":47.02,"volume":1325100},{"timestamp":1388759400,"date":"2014-01-03","index":4256,"close":46.44,"high":46.91,"low":46.11,"open":46.84,"volume":1457800},{"timestamp":1389018600,"date":"2014-01-06","index":4257,"close":45.81,"high":46.63,"low":45.56,"open":46.55,"volume":2399400},{"timestamp":1389105000,"date":"2014-01-07","index":4258,"close":45.34,"high":46.45,"low":44.63,"open":46.44,"volume":4122700}]},{"date":"2013-09-24","estimated":0.57,"reported":0.62,"pre":[{"timestamp":1378733400,"date":"2013-09-09","index":4175,"close":51.35,"high":51.48,"low":50.73,"open":51.31,"volume":1077500},{"timestamp":1378819800,"date":"2013-09-10","index":4176,"close":52.05,"high":52.27,"low":51.54,"open":51.73,"volume":1305700},{"timestamp":1378906200,"date":"2013-09-11","index":4177,"close":51.76,"high":52.25,"low":51.73,"open":52.16,"volume":954600},{"timestamp":1378992600,"date":"2013-09-12","index":4178,"close":51.12,"high":51.78,"low":50.94,"open":51.62,"volume":821900},{"timestamp":1379079000,"date":"2013-09-13","index":4179,"close":51.08,"high":51.44,"low":51.04,"open":51.24,"volume":554600},{"timestamp":1379338200,"date":"2013-09-16","index":4180,"close":50.92,"high":51.81,"low":50.78,"open":51.72,"volume":1108900},{"timestamp":1379424600,"date":"2013-09-17","index":4181,"close":50.98,"high":51.2,"low":50.64,"open":50.89,"volume":1062400},{"timestamp":1379511000,"date":"2013-09-18","index":4182,"close":51.13,"high":51.35,"low":50.31,"open":51.07,"volume":1754100},{"timestamp":1379597400,"date":"2013-09-19","index":4183,"close":51.25,"high":51.55,"low":51.18,"open":51.32,"volume":1378800},{"timestamp":1379683800,"date":"2013-09-20","index":4184,"close":51.19,"high":51.88,"low":51.05,"open":51.4,"volume":1855400},{"timestamp":1379943000,"date":"2013-09-23","index":4185,"close":50.01,"high":51.4,"low":49.99,"open":51.21,"volume":2398900}],"post":[{"timestamp":1380029400,"date":"2013-09-24","index":4186,"close":51.79,"high":52.47,"low":50.21,"open":52,"volume":4687400},{"timestamp":1380115800,"date":"2013-09-25","index":4187,"close":49.8,"high":51.12,"low":49.64,"open":51.06,"volume":2114000},{"timestamp":1380202200,"date":"2013-09-26","index":4188,"close":49.49,"high":50.02,"low":49.2,"open":49.8,"volume":1527400},{"timestamp":1380288600,"date":"2013-09-27","index":4189,"close":49.22,"high":49.52,"low":49.04,"open":49.23,"volume":814600},{"timestamp":1380547800,"date":"2013-09-30","index":4190,"close":48.47,"high":48.81,"low":48.31,"open":48.78,"volume":1871900},{"timestamp":1380634200,"date":"2013-10-01","index":4191,"close":48.8,"high":49.15,"low":48.47,"open":48.57,"volume":1127100},{"timestamp":1380720600,"date":"2013-10-02","index":4192,"close":48.85,"high":48.85,"low":47.46,"open":48.3,"volume":1538100},{"timestamp":1380807000,"date":"2013-10-03","index":4193,"close":48.04,"high":49.05,"low":47.88,"open":48.85,"volume":1206200},{"timestamp":1380893400,"date":"2013-10-04","index":4194,"close":48.31,"high":48.5,"low":47.56,"open":47.98,"volume":1220500},{"timestamp":1381152600,"date":"2013-10-07","index":4195,"close":48.28,"high":49.37,"low":48.28,"open":48.48,"volume":2227900},{"timestamp":1381239000,"date":"2013-10-08","index":4196,"close":46.42,"high":48.44,"low":46.39,"open":48.28,"volume":2417800}]},{"date":"2013-06-21","estimated":0.58,"reported":0.64,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":4110,"close":46.53,"high":46.55,"low":45.37,"open":45.59,"volume":1326300},{"timestamp":1370611800,"date":"2013-06-07","index":4111,"close":47.2,"high":47.24,"low":46.69,"open":46.89,"volume":1337100},{"timestamp":1370871000,"date":"2013-06-10","index":4112,"close":47.09,"high":47.45,"low":46.7,"open":47.2,"volume":1458400},{"timestamp":1370957400,"date":"2013-06-11","index":4113,"close":46.6,"high":46.77,"low":46.08,"open":46.61,"volume":1086800},{"timestamp":1371043800,"date":"2013-06-12","index":4114,"close":45.88,"high":47.1,"low":45.85,"open":46.96,"volume":782900},{"timestamp":1371130200,"date":"2013-06-13","index":4115,"close":46.99,"high":47.09,"low":45.78,"open":45.85,"volume":993300},{"timestamp":1371216600,"date":"2013-06-14","index":4116,"close":46.41,"high":47.31,"low":46.37,"open":46.82,"volume":1145100},{"timestamp":1371475800,"date":"2013-06-17","index":4117,"close":47.12,"high":47.33,"low":46.69,"open":46.88,"volume":1118600},{"timestamp":1371562200,"date":"2013-06-18","index":4118,"close":48.21,"high":48.3,"low":46.81,"open":47.18,"volume":1120800},{"timestamp":1371648600,"date":"2013-06-19","index":4119,"close":47.47,"high":48.41,"low":47.44,"open":48.22,"volume":1211200},{"timestamp":1371735000,"date":"2013-06-20","index":4120,"close":44.57,"high":47.19,"low":44.25,"open":47.07,"volume":3445300}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":4121,"close":44.59,"high":48.1,"low":42.21,"open":47.6,"volume":8563100},{"timestamp":1372080600,"date":"2013-06-24","index":4122,"close":43.99,"high":44.71,"low":43.42,"open":44,"volume":2270500},{"timestamp":1372167000,"date":"2013-06-25","index":4123,"close":44.36,"high":44.74,"low":44.04,"open":44.37,"volume":1714400},{"timestamp":1372253400,"date":"2013-06-26","index":4124,"close":45.89,"high":45.98,"low":44.87,"open":44.94,"volume":2229600},{"timestamp":1372339800,"date":"2013-06-27","index":4125,"close":46.7,"high":46.84,"low":46.22,"open":46.26,"volume":1482400},{"timestamp":1372426200,"date":"2013-06-28","index":4126,"close":46.16,"high":46.89,"low":46.16,"open":46.6,"volume":2662400},{"timestamp":1372685400,"date":"2013-07-01","index":4127,"close":46.69,"high":47.14,"low":46.27,"open":46.66,"volume":1324600},{"timestamp":1372771800,"date":"2013-07-02","index":4128,"close":46.52,"high":47.24,"low":46.28,"open":46.66,"volume":837100},{"timestamp":1372858200,"date":"2013-07-03","index":4129,"close":46.8,"high":46.99,"low":46.28,"open":46.37,"volume":481800},{"timestamp":1373031000,"date":"2013-07-05","index":4130,"close":47.33,"high":47.48,"low":46.65,"open":47.16,"volume":578000},{"timestamp":1373290200,"date":"2013-07-08","index":4131,"close":48.08,"high":48.64,"low":47.79,"open":47.84,"volume":1274900}]},{"date":"2013-04-10","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1364218200,"date":"2013-03-25","index":4059,"close":40.31,"high":40.66,"low":40.21,"open":40.5,"volume":807100},{"timestamp":1364304600,"date":"2013-03-26","index":4060,"close":40.84,"high":40.87,"low":40.33,"open":40.46,"volume":927900},{"timestamp":1364391000,"date":"2013-03-27","index":4061,"close":41.12,"high":41.16,"low":40.4,"open":40.63,"volume":885100},{"timestamp":1364477400,"date":"2013-03-28","index":4062,"close":41.7,"high":41.72,"low":41.04,"open":41.14,"volume":1658000},{"timestamp":1364823000,"date":"2013-04-01","index":4063,"close":41.18,"high":41.84,"low":40.94,"open":41.67,"volume":1468800},{"timestamp":1364909400,"date":"2013-04-02","index":4064,"close":41.49,"high":41.81,"low":41.3,"open":41.5,"volume":1500300},{"timestamp":1364995800,"date":"2013-04-03","index":4065,"close":40.7,"high":42.45,"low":40.7,"open":42,"volume":2685600},{"timestamp":1365082200,"date":"2013-04-04","index":4066,"close":41.11,"high":41.11,"low":40.48,"open":40.53,"volume":1160000},{"timestamp":1365168600,"date":"2013-04-05","index":4067,"close":41.35,"high":41.43,"low":40.34,"open":40.59,"volume":1079100},{"timestamp":1365427800,"date":"2013-04-08","index":4068,"close":42.38,"high":42.45,"low":41.37,"open":41.37,"volume":1486100},{"timestamp":1365514200,"date":"2013-04-09","index":4069,"close":41.68,"high":42.79,"low":41.6,"open":42.56,"volume":2023000}],"post":[{"timestamp":1365600600,"date":"2013-04-10","index":4070,"close":43.31,"high":43.42,"low":41.75,"open":42.07,"volume":3658400},{"timestamp":1365687000,"date":"2013-04-11","index":4071,"close":45.2,"high":45.28,"low":43.72,"open":43.72,"volume":2923600},{"timestamp":1365773400,"date":"2013-04-12","index":4072,"close":43.99,"high":44.53,"low":43.59,"open":44.53,"volume":2763000},{"timestamp":1366032600,"date":"2013-04-15","index":4073,"close":42.09,"high":43.91,"low":42.09,"open":43.85,"volume":2683500},{"timestamp":1366119000,"date":"2013-04-16","index":4074,"close":42.45,"high":42.72,"low":42.1,"open":42.48,"volume":2820600},{"timestamp":1366205400,"date":"2013-04-17","index":4075,"close":41.53,"high":42.03,"low":40.52,"open":42.03,"volume":4117500},{"timestamp":1366291800,"date":"2013-04-18","index":4076,"close":41.17,"high":41.92,"low":40.68,"open":41.73,"volume":2312600},{"timestamp":1366378200,"date":"2013-04-19","index":4077,"close":42.76,"high":42.79,"low":40.93,"open":41.37,"volume":3388000},{"timestamp":1366637400,"date":"2013-04-22","index":4078,"close":43.39,"high":43.43,"low":42.48,"open":42.88,"volume":1938800},{"timestamp":1366723800,"date":"2013-04-23","index":4079,"close":44.1,"high":44.17,"low":43.5,"open":43.73,"volume":1715000},{"timestamp":1366810200,"date":"2013-04-24","index":4080,"close":44.49,"high":44.61,"low":43.96,"open":44.29,"volume":1267300}]},{"date":"2012-12-20","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":3985,"close":35.39,"high":35.96,"low":34.58,"open":35.86,"volume":2000700},{"timestamp":1354804200,"date":"2012-12-06","index":3986,"close":35.9,"high":36.05,"low":35.32,"open":35.39,"volume":985900},{"timestamp":1354890600,"date":"2012-12-07","index":3987,"close":36.24,"high":36.49,"low":35.64,"open":36.17,"volume":1914300},{"timestamp":1355149800,"date":"2012-12-10","index":3988,"close":36.24,"high":36.51,"low":36,"open":36.16,"volume":1452600},{"timestamp":1355236200,"date":"2012-12-11","index":3989,"close":35.57,"high":36.48,"low":35.37,"open":36.41,"volume":2485700},{"timestamp":1355322600,"date":"2012-12-12","index":3990,"close":35.26,"high":35.97,"low":35.01,"open":35.82,"volume":2355600},{"timestamp":1355409000,"date":"2012-12-13","index":3991,"close":35.15,"high":35.48,"low":34.99,"open":35.25,"volume":1507700},{"timestamp":1355495400,"date":"2012-12-14","index":3992,"close":35.07,"high":35.28,"low":34.88,"open":34.95,"volume":1677600},{"timestamp":1355754600,"date":"2012-12-17","index":3993,"close":34.82,"high":35.1,"low":34.21,"open":35.1,"volume":2397300},{"timestamp":1355841000,"date":"2012-12-18","index":3994,"close":35.12,"high":35.49,"low":34.81,"open":34.97,"volume":2917500},{"timestamp":1355927400,"date":"2012-12-19","index":3995,"close":34.84,"high":35.34,"low":34.76,"open":35.16,"volume":3180800}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":3996,"close":37.97,"high":38.24,"low":36.55,"open":36.78,"volume":7088500},{"timestamp":1356100200,"date":"2012-12-21","index":3997,"close":37.79,"high":37.88,"low":37.19,"open":37.6,"volume":3112100},{"timestamp":1356359400,"date":"2012-12-24","index":3998,"close":37.5,"high":37.56,"low":37,"open":37.41,"volume":1764000},{"timestamp":1356532200,"date":"2012-12-26","index":3999,"close":37.46,"high":37.99,"low":37.06,"open":37.47,"volume":2586400},{"timestamp":1356618600,"date":"2012-12-27","index":4000,"close":37.29,"high":37.6,"low":37.03,"open":37.46,"volume":2018800},{"timestamp":1356705000,"date":"2012-12-28","index":4001,"close":36.69,"high":37.04,"low":36.6,"open":37.01,"volume":1704700},{"timestamp":1356964200,"date":"2012-12-31","index":4002,"close":37.54,"high":37.61,"low":36.41,"open":36.57,"volume":2183700},{"timestamp":1357137000,"date":"2013-01-02","index":4003,"close":37.72,"high":38.32,"low":37.38,"open":38.2,"volume":2597600},{"timestamp":1357223400,"date":"2013-01-03","index":4004,"close":37.94,"high":38.31,"low":37.52,"open":37.82,"volume":2118900},{"timestamp":1357309800,"date":"2013-01-04","index":4005,"close":37.86,"high":38.22,"low":36.95,"open":37.91,"volume":2194800},{"timestamp":1357569000,"date":"2013-01-07","index":4006,"close":37.21,"high":37.75,"low":37.14,"open":37.57,"volume":1522600}]},{"date":"2012-09-20","estimated":0.52,"reported":0.48,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":3923,"close":31.62,"high":31.63,"low":30.42,"open":30.62,"volume":2076900},{"timestamp":1346938200,"date":"2012-09-06","index":3924,"close":32.76,"high":32.77,"low":31.75,"open":31.87,"volume":2923300},{"timestamp":1347024600,"date":"2012-09-07","index":3925,"close":32.24,"high":33.28,"low":32.23,"open":32.78,"volume":2260300},{"timestamp":1347283800,"date":"2012-09-10","index":3926,"close":32.22,"high":32.58,"low":32.18,"open":32.31,"volume":1912400},{"timestamp":1347370200,"date":"2012-09-11","index":3927,"close":32.21,"high":32.56,"low":32.12,"open":32.21,"volume":1403300},{"timestamp":1347456600,"date":"2012-09-12","index":3928,"close":32.73,"high":32.77,"low":32.23,"open":32.35,"volume":2137800},{"timestamp":1347543000,"date":"2012-09-13","index":3929,"close":33.34,"high":33.38,"low":32.44,"open":32.74,"volume":1249800},{"timestamp":1347629400,"date":"2012-09-14","index":3930,"close":32.34,"high":33.27,"low":32.08,"open":33.27,"volume":2972200},{"timestamp":1347888600,"date":"2012-09-17","index":3931,"close":31.93,"high":32.29,"low":31.72,"open":32.25,"volume":2147700},{"timestamp":1347975000,"date":"2012-09-18","index":3932,"close":31.36,"high":31.92,"low":31.2,"open":31.86,"volume":2553600},{"timestamp":1348061400,"date":"2012-09-19","index":3933,"close":31.97,"high":32.09,"low":31.38,"open":31.51,"volume":2619200}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":3934,"close":29.96,"high":31.19,"low":29.38,"open":31.16,"volume":6454500},{"timestamp":1348234200,"date":"2012-09-21","index":3935,"close":29.28,"high":30.15,"low":29.22,"open":30.06,"volume":3485900},{"timestamp":1348493400,"date":"2012-09-24","index":3936,"close":28.95,"high":29.34,"low":28.87,"open":29.02,"volume":2023200},{"timestamp":1348579800,"date":"2012-09-25","index":3937,"close":28.45,"high":29.32,"low":28.45,"open":29,"volume":2434400},{"timestamp":1348666200,"date":"2012-09-26","index":3938,"close":28.4,"high":28.62,"low":28.1,"open":28.4,"volume":1530500},{"timestamp":1348752600,"date":"2012-09-27","index":3939,"close":28.38,"high":28.59,"low":28.21,"open":28.44,"volume":1165600},{"timestamp":1348839000,"date":"2012-09-28","index":3940,"close":28.3,"high":28.38,"low":28.04,"open":28.21,"volume":1741200},{"timestamp":1349098200,"date":"2012-10-01","index":3941,"close":28.42,"high":28.91,"low":28.35,"open":28.36,"volume":1869100},{"timestamp":1349184600,"date":"2012-10-02","index":3942,"close":28.68,"high":28.92,"low":28.33,"open":28.47,"volume":2302900},{"timestamp":1349271000,"date":"2012-10-03","index":3943,"close":28.32,"high":28.82,"low":28.29,"open":28.71,"volume":1334800},{"timestamp":1349357400,"date":"2012-10-04","index":3944,"close":28.85,"high":29.03,"low":28.39,"open":28.51,"volume":1848300}]},{"date":"2012-06-21","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":3860,"close":28.46,"high":28.46,"low":27.8,"open":27.84,"volume":1086400},{"timestamp":1339075800,"date":"2012-06-07","index":3861,"close":27.86,"high":28.88,"low":27.81,"open":28.84,"volume":1796500},{"timestamp":1339162200,"date":"2012-06-08","index":3862,"close":28.15,"high":28.24,"low":27.46,"open":27.72,"volume":3142600},{"timestamp":1339421400,"date":"2012-06-11","index":3863,"close":27.47,"high":28.47,"low":27.39,"open":28.47,"volume":2638200},{"timestamp":1339507800,"date":"2012-06-12","index":3864,"close":27.5,"high":27.75,"low":26.85,"open":27.59,"volume":2180400},{"timestamp":1339594200,"date":"2012-06-13","index":3865,"close":26.92,"high":27.51,"low":26.83,"open":27.38,"volume":1492600},{"timestamp":1339680600,"date":"2012-06-14","index":3866,"close":27.34,"high":27.52,"low":26.89,"open":27.03,"volume":1438100},{"timestamp":1339767000,"date":"2012-06-15","index":3867,"close":27.68,"high":27.85,"low":27.37,"open":27.51,"volume":2378900},{"timestamp":1340026200,"date":"2012-06-18","index":3868,"close":27.63,"high":27.76,"low":27.04,"open":27.43,"volume":1858800},{"timestamp":1340112600,"date":"2012-06-19","index":3869,"close":28.52,"high":28.71,"low":27.68,"open":27.68,"volume":2211600},{"timestamp":1340199000,"date":"2012-06-20","index":3870,"close":27.9,"high":28.59,"low":27.89,"open":28.49,"volume":2250900}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":3871,"close":25.88,"high":26.79,"low":25.76,"open":26.08,"volume":6993800},{"timestamp":1340371800,"date":"2012-06-22","index":3872,"close":25.73,"high":26.01,"low":25.47,"open":25.76,"volume":4236100},{"timestamp":1340631000,"date":"2012-06-25","index":3873,"close":25.34,"high":25.67,"low":25.21,"open":25.5,"volume":2853400},{"timestamp":1340717400,"date":"2012-06-26","index":3874,"close":25.49,"high":25.73,"low":25.23,"open":25.34,"volume":2784900},{"timestamp":1340803800,"date":"2012-06-27","index":3875,"close":25.38,"high":25.63,"low":25.22,"open":25.52,"volume":3135100},{"timestamp":1340890200,"date":"2012-06-28","index":3876,"close":25.22,"high":25.41,"low":24.83,"open":25.39,"volume":4069600},{"timestamp":1340976600,"date":"2012-06-29","index":3877,"close":25.94,"high":26.18,"low":25.8,"open":25.99,"volume":4651700},{"timestamp":1341235800,"date":"2012-07-02","index":3878,"close":26.1,"high":26.19,"low":25.79,"open":26.05,"volume":2921600},{"timestamp":1341322200,"date":"2012-07-03","index":3879,"close":26.33,"high":26.49,"low":26.03,"open":26.27,"volume":2896700},{"timestamp":1341495000,"date":"2012-07-05","index":3880,"close":26.79,"high":26.97,"low":26.17,"open":26.37,"volume":2627500},{"timestamp":1341581400,"date":"2012-07-06","index":3881,"close":26.54,"high":26.7,"low":26.32,"open":26.54,"volume":2218300}]},{"date":"2012-04-05","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1332336600,"date":"2012-03-21","index":3807,"close":34.46,"high":34.69,"low":34.19,"open":34.53,"volume":979600},{"timestamp":1332423000,"date":"2012-03-22","index":3808,"close":34.22,"high":34.59,"low":34.1,"open":34.25,"volume":875000},{"timestamp":1332509400,"date":"2012-03-23","index":3809,"close":34.15,"high":34.33,"low":33.65,"open":34.23,"volume":1312900},{"timestamp":1332768600,"date":"2012-03-26","index":3810,"close":34.98,"high":34.98,"low":34.21,"open":34.42,"volume":1165400},{"timestamp":1332855000,"date":"2012-03-27","index":3811,"close":34.8,"high":35.17,"low":34.76,"open":35,"volume":1027200},{"timestamp":1332941400,"date":"2012-03-28","index":3812,"close":34.17,"high":34.87,"low":34,"open":34.77,"volume":963600},{"timestamp":1333027800,"date":"2012-03-29","index":3813,"close":34.19,"high":34.27,"low":33.69,"open":33.85,"volume":1016600},{"timestamp":1333114200,"date":"2012-03-30","index":3814,"close":34.65,"high":34.82,"low":34.03,"open":34.32,"volume":1603800},{"timestamp":1333373400,"date":"2012-04-02","index":3815,"close":34.5,"high":34.99,"low":34.37,"open":34.53,"volume":2519800},{"timestamp":1333459800,"date":"2012-04-03","index":3816,"close":34.63,"high":34.93,"low":34.32,"open":34.44,"volume":1292100},{"timestamp":1333546200,"date":"2012-04-04","index":3817,"close":34.92,"high":35.13,"low":34.3,"open":34.3,"volume":1746600}],"post":[{"timestamp":1333632600,"date":"2012-04-05","index":3818,"close":33.23,"high":34.48,"low":33.11,"open":33.96,"volume":4465400},{"timestamp":1333978200,"date":"2012-04-09","index":3819,"close":32.78,"high":33,"low":32.29,"open":32.75,"volume":2461100},{"timestamp":1334064600,"date":"2012-04-10","index":3820,"close":31.36,"high":32.32,"low":31.35,"open":32.22,"volume":3312900},{"timestamp":1334151000,"date":"2012-04-11","index":3821,"close":31.74,"high":31.85,"low":31.38,"open":31.46,"volume":2223400},{"timestamp":1334237400,"date":"2012-04-12","index":3822,"close":31.81,"high":31.94,"low":31.56,"open":31.73,"volume":2021900},{"timestamp":1334323800,"date":"2012-04-13","index":3823,"close":31.31,"high":31.9,"low":31.24,"open":31.72,"volume":1754600},{"timestamp":1334583000,"date":"2012-04-16","index":3824,"close":31.63,"high":31.84,"low":31.12,"open":31.47,"volume":1156200},{"timestamp":1334669400,"date":"2012-04-17","index":3825,"close":32.24,"high":32.39,"low":31.65,"open":31.83,"volume":1504700},{"timestamp":1334755800,"date":"2012-04-18","index":3826,"close":31.74,"high":32.26,"low":31.71,"open":32.15,"volume":1429900},{"timestamp":1334842200,"date":"2012-04-19","index":3827,"close":31.26,"high":31.89,"low":30.89,"open":31.74,"volume":1558500},{"timestamp":1334928600,"date":"2012-04-20","index":3828,"close":31.49,"high":31.58,"low":31.11,"open":31.35,"volume":1494500}]},{"date":"2011-12-21","estimated":0.38,"reported":0.36,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":3735,"close":31.33,"high":31.54,"low":30.98,"open":31.3,"volume":2184000},{"timestamp":1323268200,"date":"2011-12-07","index":3736,"close":31.29,"high":31.56,"low":30.81,"open":31.07,"volume":2315400},{"timestamp":1323354600,"date":"2011-12-08","index":3737,"close":30.63,"high":31.26,"low":30.49,"open":31.13,"volume":1860200},{"timestamp":1323441000,"date":"2011-12-09","index":3738,"close":31.15,"high":31.3,"low":30.59,"open":30.69,"volume":2432100},{"timestamp":1323700200,"date":"2011-12-12","index":3739,"close":30.99,"high":31.24,"low":30.6,"open":30.94,"volume":1555800},{"timestamp":1323786600,"date":"2011-12-13","index":3740,"close":30.43,"high":31.38,"low":30.21,"open":31.15,"volume":1285500},{"timestamp":1323873000,"date":"2011-12-14","index":3741,"close":29.82,"high":30.4,"low":29.8,"open":30.26,"volume":1522800},{"timestamp":1323959400,"date":"2011-12-15","index":3742,"close":30.05,"high":30.54,"low":30.01,"open":30.3,"volume":3014800},{"timestamp":1324045800,"date":"2011-12-16","index":3743,"close":30.36,"high":30.54,"low":30.1,"open":30.27,"volume":2721900},{"timestamp":1324305000,"date":"2011-12-19","index":3744,"close":30.14,"high":31.13,"low":30.02,"open":30.64,"volume":2095200},{"timestamp":1324391400,"date":"2011-12-20","index":3745,"close":31.07,"high":31.27,"low":30.63,"open":30.72,"volume":2378600}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":3746,"close":29.35,"high":29.9,"low":28.53,"open":29.88,"volume":5988400},{"timestamp":1324564200,"date":"2011-12-22","index":3747,"close":29.79,"high":29.88,"low":29.29,"open":29.29,"volume":2200100},{"timestamp":1324650600,"date":"2011-12-23","index":3748,"close":30.3,"high":30.31,"low":29.75,"open":29.81,"volume":1336900},{"timestamp":1324996200,"date":"2011-12-27","index":3749,"close":30.2,"high":30.35,"low":30.12,"open":30.26,"volume":968400},{"timestamp":1325082600,"date":"2011-12-28","index":3750,"close":30.04,"high":30.2,"low":29.69,"open":30.15,"volume":1728000},{"timestamp":1325169000,"date":"2011-12-29","index":3751,"close":30.82,"high":30.91,"low":30.14,"open":30.17,"volume":1279800},{"timestamp":1325255400,"date":"2011-12-30","index":3752,"close":30.48,"high":30.95,"low":30.27,"open":30.67,"volume":1130200},{"timestamp":1325601000,"date":"2012-01-03","index":3753,"close":30.52,"high":31.13,"low":30.39,"open":30.82,"volume":2380200},{"timestamp":1325687400,"date":"2012-01-04","index":3754,"close":30.72,"high":30.92,"low":30.32,"open":30.44,"volume":1465900},{"timestamp":1325773800,"date":"2012-01-05","index":3755,"close":30.91,"high":31.03,"low":29.99,"open":30.54,"volume":2210200},{"timestamp":1325860200,"date":"2012-01-06","index":3756,"close":30.32,"high":30.9,"low":30.29,"open":30.9,"volume":2338600}]},{"date":"2011-09-22","estimated":0.51,"reported":0.49,"pre":[{"timestamp":1315402200,"date":"2011-09-07","index":3672,"close":27.48,"high":27.61,"low":26.66,"open":26.89,"volume":1995800},{"timestamp":1315488600,"date":"2011-09-08","index":3673,"close":26.95,"high":27.56,"low":26.81,"open":27.18,"volume":3074900},{"timestamp":1315575000,"date":"2011-09-09","index":3674,"close":26.32,"high":27.08,"low":25.98,"open":26.67,"volume":3356400},{"timestamp":1315834200,"date":"2011-09-12","index":3675,"close":26.75,"high":26.78,"low":25.88,"open":26.03,"volume":3548900},{"timestamp":1315920600,"date":"2011-09-13","index":3676,"close":26.95,"high":27.18,"low":26.43,"open":26.75,"volume":3137700},{"timestamp":1316007000,"date":"2011-09-14","index":3677,"close":27.71,"high":27.99,"low":26.52,"open":27.13,"volume":3333000},{"timestamp":1316093400,"date":"2011-09-15","index":3678,"close":28.54,"high":28.77,"low":27.69,"open":27.99,"volume":3392400},{"timestamp":1316179800,"date":"2011-09-16","index":3679,"close":29.38,"high":29.79,"low":28.89,"open":28.92,"volume":4573800},{"timestamp":1316439000,"date":"2011-09-19","index":3680,"close":28.72,"high":28.9,"low":28.25,"open":28.71,"volume":3696700},{"timestamp":1316525400,"date":"2011-09-20","index":3681,"close":28.08,"high":29.18,"low":28.06,"open":28.75,"volume":3020400},{"timestamp":1316611800,"date":"2011-09-21","index":3682,"close":27.43,"high":28.39,"low":27.31,"open":28.15,"volume":3150200}],"post":[{"timestamp":1316698200,"date":"2011-09-22","index":3683,"close":24.41,"high":25.99,"low":23.85,"open":25.1,"volume":12819800},{"timestamp":1316784600,"date":"2011-09-23","index":3684,"close":24.12,"high":24.58,"low":24,"open":24.03,"volume":4011500},{"timestamp":1317043800,"date":"2011-09-26","index":3685,"close":25.04,"high":25.08,"low":24.03,"open":24.4,"volume":3255200},{"timestamp":1317130200,"date":"2011-09-27","index":3686,"close":25.56,"high":26.05,"low":25.32,"open":25.84,"volume":3674000},{"timestamp":1317216600,"date":"2011-09-28","index":3687,"close":24.01,"high":25.6,"low":23.91,"open":25.51,"volume":3682200},{"timestamp":1317303000,"date":"2011-09-29","index":3688,"close":24,"high":24.69,"low":23.24,"open":24.57,"volume":4265200},{"timestamp":1317389400,"date":"2011-09-30","index":3689,"close":23.85,"high":24.54,"low":23.63,"open":23.7,"volume":3977100},{"timestamp":1317648600,"date":"2011-10-03","index":3690,"close":23.41,"high":23.94,"low":23.18,"open":23.64,"volume":5520500},{"timestamp":1317735000,"date":"2011-10-04","index":3691,"close":24.28,"high":24.3,"low":22.77,"open":22.86,"volume":3709700},{"timestamp":1317821400,"date":"2011-10-05","index":3692,"close":24.04,"high":24.12,"low":23.37,"open":23.97,"volume":3465700},{"timestamp":1317907800,"date":"2011-10-06","index":3693,"close":25.07,"high":25.08,"low":23.87,"open":23.87,"volume":3211900}]},{"date":"2011-06-22","estimated":0.47,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":3608,"close":27.37,"high":27.75,"low":27.36,"open":27.57,"volume":1581500},{"timestamp":1307539800,"date":"2011-06-08","index":3609,"close":26.62,"high":27.27,"low":26.48,"open":27.27,"volume":3576900},{"timestamp":1307626200,"date":"2011-06-09","index":3610,"close":27.09,"high":27.23,"low":26.52,"open":26.67,"volume":2014500},{"timestamp":1307712600,"date":"2011-06-10","index":3611,"close":26.84,"high":27.03,"low":26.37,"open":26.98,"volume":2746100},{"timestamp":1307971800,"date":"2011-06-13","index":3612,"close":27.01,"high":27.47,"low":26.82,"open":26.91,"volume":2449400},{"timestamp":1308058200,"date":"2011-06-14","index":3613,"close":28.43,"high":28.55,"low":27.26,"open":27.31,"volume":3177500},{"timestamp":1308144600,"date":"2011-06-15","index":3614,"close":27.97,"high":28.39,"low":27.85,"open":28.12,"volume":2236100},{"timestamp":1308231000,"date":"2011-06-16","index":3615,"close":28.76,"high":28.79,"low":27.93,"open":27.94,"volume":3734700},{"timestamp":1308317400,"date":"2011-06-17","index":3616,"close":29.25,"high":29.57,"low":28.96,"open":29.02,"volume":4073500},{"timestamp":1308576600,"date":"2011-06-20","index":3617,"close":29.28,"high":29.5,"low":28.75,"open":29.01,"volume":3002900},{"timestamp":1308663000,"date":"2011-06-21","index":3618,"close":30.52,"high":30.6,"low":28.99,"open":29.29,"volume":4836800}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":3619,"close":32.66,"high":33.49,"low":32.24,"open":33.15,"volume":9105200},{"timestamp":1308835800,"date":"2011-06-23","index":3620,"close":32.55,"high":32.99,"low":31.87,"open":32.39,"volume":4574200},{"timestamp":1308922200,"date":"2011-06-24","index":3621,"close":31.93,"high":32.61,"low":31.74,"open":32.55,"volume":4570500},{"timestamp":1309181400,"date":"2011-06-27","index":3622,"close":32.19,"high":32.51,"low":31.14,"open":31.53,"volume":2919600},{"timestamp":1309267800,"date":"2011-06-28","index":3623,"close":32.8,"high":33.26,"low":32.3,"open":32.3,"volume":2968200},{"timestamp":1309354200,"date":"2011-06-29","index":3624,"close":32.82,"high":33.62,"low":32.82,"open":32.99,"volume":2957800},{"timestamp":1309440600,"date":"2011-06-30","index":3625,"close":33.07,"high":33.33,"low":32.86,"open":32.97,"volume":2110300},{"timestamp":1309527000,"date":"2011-07-01","index":3626,"close":33.68,"high":33.84,"low":32.68,"open":33.02,"volume":2339300},{"timestamp":1309872600,"date":"2011-07-05","index":3627,"close":33.67,"high":34,"low":33.3,"open":33.64,"volume":1885000},{"timestamp":1309959000,"date":"2011-07-06","index":3628,"close":33.85,"high":34.1,"low":33.65,"open":33.7,"volume":2364400},{"timestamp":1310045400,"date":"2011-07-07","index":3629,"close":34.74,"high":34.81,"low":34.16,"open":34.16,"volume":2815200}]},{"date":"2011-03-31","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1300282200,"date":"2011-03-16","index":3551,"close":32.76,"high":33.1,"low":32.38,"open":32.94,"volume":1647200},{"timestamp":1300368600,"date":"2011-03-17","index":3552,"close":32.84,"high":33.58,"low":32.79,"open":33.3,"volume":1579900},{"timestamp":1300455000,"date":"2011-03-18","index":3553,"close":33.12,"high":33.46,"low":32.65,"open":33.31,"volume":2742700},{"timestamp":1300714200,"date":"2011-03-21","index":3554,"close":33.82,"high":33.95,"low":33.09,"open":33.5,"volume":1308600},{"timestamp":1300800600,"date":"2011-03-22","index":3555,"close":32.63,"high":33.75,"low":32.61,"open":33.75,"volume":2348600},{"timestamp":1300887000,"date":"2011-03-23","index":3556,"close":32.28,"high":32.52,"low":31.47,"open":32.44,"volume":3205800},{"timestamp":1300973400,"date":"2011-03-24","index":3557,"close":32.47,"high":32.71,"low":32.27,"open":32.51,"volume":2969200},{"timestamp":1301059800,"date":"2011-03-25","index":3558,"close":33.01,"high":33.44,"low":32.96,"open":33.21,"volume":2119900},{"timestamp":1301319000,"date":"2011-03-28","index":3559,"close":33,"high":33.48,"low":32.88,"open":33.16,"volume":1596100},{"timestamp":1301405400,"date":"2011-03-29","index":3560,"close":33.95,"high":33.97,"low":32.65,"open":32.94,"volume":2047100},{"timestamp":1301491800,"date":"2011-03-30","index":3561,"close":34.59,"high":34.63,"low":33.55,"open":34.28,"volume":2799400}],"post":[{"timestamp":1301578200,"date":"2011-03-31","index":3562,"close":32.1,"high":33.65,"low":31.85,"open":33.47,"volume":9312500},{"timestamp":1301664600,"date":"2011-04-01","index":3563,"close":32.53,"high":33.08,"low":32.14,"open":32.38,"volume":4239900},{"timestamp":1301923800,"date":"2011-04-04","index":3564,"close":32.02,"high":32.58,"low":31.68,"open":32.58,"volume":2877000},{"timestamp":1302010200,"date":"2011-04-05","index":3565,"close":32.62,"high":33.27,"low":31.83,"open":31.92,"volume":3251700},{"timestamp":1302096600,"date":"2011-04-06","index":3566,"close":32.5,"high":33.21,"low":32.24,"open":32.94,"volume":1753900},{"timestamp":1302183000,"date":"2011-04-07","index":3567,"close":32.3,"high":32.84,"low":32.16,"open":32.33,"volume":1817500},{"timestamp":1302269400,"date":"2011-04-08","index":3568,"close":32.32,"high":32.87,"low":32.11,"open":32.78,"volume":1559500},{"timestamp":1302528600,"date":"2011-04-11","index":3569,"close":31.83,"high":32.54,"low":31.73,"open":32.27,"volume":1519600},{"timestamp":1302615000,"date":"2011-04-12","index":3570,"close":31.87,"high":31.92,"low":30.95,"open":31.6,"volume":3082200},{"timestamp":1302701400,"date":"2011-04-13","index":3571,"close":32.3,"high":32.42,"low":31.81,"open":31.89,"volume":1895800},{"timestamp":1302787800,"date":"2011-04-14","index":3572,"close":32.26,"high":32.29,"low":31.66,"open":31.97,"volume":2135400}]},{"date":"2010-12-21","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":3482,"close":34.45,"high":34.55,"low":34.19,"open":34.5,"volume":1499400},{"timestamp":1291732200,"date":"2010-12-07","index":3483,"close":34.53,"high":35.22,"low":34.45,"open":34.9,"volume":1785100},{"timestamp":1291818600,"date":"2010-12-08","index":3484,"close":34.53,"high":34.99,"low":34.37,"open":34.67,"volume":1141300},{"timestamp":1291905000,"date":"2010-12-09","index":3485,"close":34.59,"high":34.74,"low":33.61,"open":34.09,"volume":1714300},{"timestamp":1291991400,"date":"2010-12-10","index":3486,"close":34.52,"high":34.66,"low":34.04,"open":34.61,"volume":1567900},{"timestamp":1292250600,"date":"2010-12-13","index":3487,"close":34.62,"high":34.95,"low":34.27,"open":34.61,"volume":2663600},{"timestamp":1292337000,"date":"2010-12-14","index":3488,"close":34.5,"high":34.79,"low":34.34,"open":34.6,"volume":1596400},{"timestamp":1292423400,"date":"2010-12-15","index":3489,"close":34.74,"high":34.97,"low":34.33,"open":34.5,"volume":1410300},{"timestamp":1292509800,"date":"2010-12-16","index":3490,"close":35.03,"high":35.05,"low":34.58,"open":34.76,"volume":1928200},{"timestamp":1292596200,"date":"2010-12-17","index":3491,"close":35.51,"high":35.52,"low":34.66,"open":34.72,"volume":4121000},{"timestamp":1292855400,"date":"2010-12-20","index":3492,"close":35.9,"high":36,"low":35.17,"open":35.77,"volume":2922700}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":3493,"close":33.17,"high":34.5,"low":32.2,"open":34.46,"volume":11181300},{"timestamp":1293028200,"date":"2010-12-22","index":3494,"close":32.3,"high":33.18,"low":32.03,"open":33.13,"volume":3897500},{"timestamp":1293114600,"date":"2010-12-23","index":3495,"close":32.59,"high":32.77,"low":32.34,"open":32.34,"volume":2267800},{"timestamp":1293460200,"date":"2010-12-27","index":3496,"close":32.17,"high":32.45,"low":31.84,"open":32.39,"volume":1564100},{"timestamp":1293546600,"date":"2010-12-28","index":3497,"close":31.84,"high":32.29,"low":31.67,"open":32.17,"volume":1396900},{"timestamp":1293633000,"date":"2010-12-29","index":3498,"close":32.36,"high":32.55,"low":31.87,"open":31.93,"volume":1406600},{"timestamp":1293719400,"date":"2010-12-30","index":3499,"close":32.25,"high":32.65,"low":32.19,"open":32.42,"volume":1191500},{"timestamp":1293805800,"date":"2010-12-31","index":3500,"close":31.88,"high":32.19,"low":31.64,"open":32.19,"volume":1154000},{"timestamp":1294065000,"date":"2011-01-03","index":3501,"close":32.4,"high":32.54,"low":31.49,"open":31.87,"volume":2280400},{"timestamp":1294151400,"date":"2011-01-04","index":3502,"close":31.42,"high":32.55,"low":31.32,"open":32.55,"volume":1778700},{"timestamp":1294237800,"date":"2011-01-05","index":3503,"close":32.27,"high":32.29,"low":31.18,"open":31.46,"volume":2455700}]},{"date":"2010-09-22","estimated":0.4,"reported":0.48,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":3419,"close":21.28,"high":21.63,"low":21.26,"open":21.56,"volume":1085800},{"timestamp":1283952600,"date":"2010-09-08","index":3420,"close":22.28,"high":22.5,"low":21.33,"open":21.39,"volume":3345800},{"timestamp":1284039000,"date":"2010-09-09","index":3421,"close":22.01,"high":22.69,"low":21.84,"open":22.66,"volume":2112800},{"timestamp":1284125400,"date":"2010-09-10","index":3422,"close":22.39,"high":22.43,"low":22.01,"open":22.05,"volume":1406800},{"timestamp":1284384600,"date":"2010-09-13","index":3423,"close":23.11,"high":23.5,"low":22.88,"open":22.97,"volume":2132700},{"timestamp":1284471000,"date":"2010-09-14","index":3424,"close":23.54,"high":23.84,"low":23.09,"open":23.09,"volume":2557100},{"timestamp":1284557400,"date":"2010-09-15","index":3425,"close":23.78,"high":23.81,"low":23.22,"open":23.36,"volume":2165200},{"timestamp":1284643800,"date":"2010-09-16","index":3426,"close":23.48,"high":23.68,"low":23.32,"open":23.68,"volume":1954600},{"timestamp":1284730200,"date":"2010-09-17","index":3427,"close":23.65,"high":23.87,"low":23.06,"open":23.65,"volume":4492500},{"timestamp":1284989400,"date":"2010-09-20","index":3428,"close":23.89,"high":24.8,"low":23.89,"open":24.26,"volume":5795000},{"timestamp":1285075800,"date":"2010-09-21","index":3429,"close":24.12,"high":24.27,"low":23.83,"open":24,"volume":2520500}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":3430,"close":26.16,"high":26.19,"low":24.93,"open":24.95,"volume":9557200},{"timestamp":1285248600,"date":"2010-09-23","index":3431,"close":26.99,"high":27.18,"low":25.66,"open":25.74,"volume":5778800},{"timestamp":1285335000,"date":"2010-09-24","index":3432,"close":27.35,"high":27.51,"low":26.69,"open":27.04,"volume":3567300},{"timestamp":1285594200,"date":"2010-09-27","index":3433,"close":27.42,"high":27.62,"low":27.2,"open":27.58,"volume":2587600},{"timestamp":1285680600,"date":"2010-09-28","index":3434,"close":27.51,"high":27.63,"low":26.91,"open":27.44,"volume":3400600},{"timestamp":1285767000,"date":"2010-09-29","index":3435,"close":27.68,"high":27.7,"low":27.15,"open":27.28,"volume":3220100},{"timestamp":1285853400,"date":"2010-09-30","index":3436,"close":27.86,"high":27.99,"low":27.5,"open":27.75,"volume":2794600},{"timestamp":1285939800,"date":"2010-10-01","index":3437,"close":27.79,"high":28.22,"low":27.48,"open":27.95,"volume":2605800},{"timestamp":1286199000,"date":"2010-10-04","index":3438,"close":27.73,"high":27.99,"low":27.25,"open":27.65,"volume":4061000},{"timestamp":1286285400,"date":"2010-10-05","index":3439,"close":27.77,"high":28.09,"low":27.51,"open":28,"volume":3690800},{"timestamp":1286371800,"date":"2010-10-06","index":3440,"close":27.86,"high":27.91,"low":27.5,"open":27.68,"volume":3005600}]},{"date":"2010-06-23","estimated":0.33,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":3356,"close":19.63,"high":20.49,"low":19.48,"open":20.24,"volume":4727500},{"timestamp":1276090200,"date":"2010-06-09","index":3357,"close":19.21,"high":20.06,"low":19.07,"open":19.85,"volume":5405400},{"timestamp":1276176600,"date":"2010-06-10","index":3358,"close":19.78,"high":19.85,"low":19.38,"open":19.6,"volume":2215800},{"timestamp":1276263000,"date":"2010-06-11","index":3359,"close":20.04,"high":20.26,"low":19.46,"open":19.49,"volume":2179300},{"timestamp":1276522200,"date":"2010-06-14","index":3360,"close":20.83,"high":21.14,"low":20.22,"open":20.35,"volume":2598100},{"timestamp":1276608600,"date":"2010-06-15","index":3361,"close":21.26,"high":21.33,"low":20.7,"open":20.95,"volume":1589400},{"timestamp":1276695000,"date":"2010-06-16","index":3362,"close":21.6,"high":21.89,"low":20.92,"open":21.08,"volume":4150000},{"timestamp":1276781400,"date":"2010-06-17","index":3363,"close":20.82,"high":21.82,"low":20.61,"open":21.8,"volume":2243300},{"timestamp":1276867800,"date":"2010-06-18","index":3364,"close":20.67,"high":21.08,"low":20.6,"open":20.74,"volume":2244000},{"timestamp":1277127000,"date":"2010-06-21","index":3365,"close":20.37,"high":20.98,"low":20.17,"open":20.96,"volume":2834300},{"timestamp":1277213400,"date":"2010-06-22","index":3366,"close":20,"high":20.81,"low":19.87,"open":20.42,"volume":3621600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":3367,"close":21.85,"high":22.04,"low":21.28,"open":21.94,"volume":10311300},{"timestamp":1277386200,"date":"2010-06-24","index":3368,"close":21.34,"high":22,"low":21.12,"open":21.98,"volume":4554500},{"timestamp":1277472600,"date":"2010-06-25","index":3369,"close":21.35,"high":21.93,"low":21.29,"open":21.5,"volume":42565300},{"timestamp":1277731800,"date":"2010-06-28","index":3370,"close":20.93,"high":21.41,"low":20.82,"open":21.27,"volume":5636500},{"timestamp":1277818200,"date":"2010-06-29","index":3371,"close":19.94,"high":20.63,"low":19.69,"open":20.51,"volume":4434500},{"timestamp":1277904600,"date":"2010-06-30","index":3372,"close":19.9,"high":20.46,"low":19.76,"open":19.93,"volume":3724400},{"timestamp":1277991000,"date":"2010-07-01","index":3373,"close":20.18,"high":20.31,"low":19.54,"open":19.95,"volume":4564000},{"timestamp":1278077400,"date":"2010-07-02","index":3374,"close":19.76,"high":20.39,"low":19.65,"open":20.29,"volume":2977300},{"timestamp":1278423000,"date":"2010-07-06","index":3375,"close":19.42,"high":20.22,"low":19.18,"open":20.11,"volume":2974400},{"timestamp":1278509400,"date":"2010-07-07","index":3376,"close":20.15,"high":20.16,"low":19.42,"open":19.44,"volume":2481800},{"timestamp":1278595800,"date":"2010-07-08","index":3377,"close":19.29,"high":20.59,"low":19.05,"open":20.31,"volume":6650000}]},{"date":"2010-04-01","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":3299,"close":24.21,"high":24.37,"low":23.39,"open":23.5,"volume":2105500},{"timestamp":1268919000,"date":"2010-03-18","index":3300,"close":23.88,"high":24.24,"low":23.67,"open":24.09,"volume":1117900},{"timestamp":1269005400,"date":"2010-03-19","index":3301,"close":23.64,"high":24.08,"low":23.41,"open":23.64,"volume":1355800},{"timestamp":1269264600,"date":"2010-03-22","index":3302,"close":24.01,"high":24.2,"low":23.27,"open":23.4,"volume":1425400},{"timestamp":1269351000,"date":"2010-03-23","index":3303,"close":24.73,"high":24.74,"low":23.88,"open":24.02,"volume":1572400},{"timestamp":1269437400,"date":"2010-03-24","index":3304,"close":24.45,"high":24.91,"low":24.36,"open":24.61,"volume":1572000},{"timestamp":1269523800,"date":"2010-03-25","index":3305,"close":24.51,"high":24.95,"low":24.45,"open":24.59,"volume":1288000},{"timestamp":1269610200,"date":"2010-03-26","index":3306,"close":25.01,"high":25.15,"low":24.62,"open":24.69,"volume":1667900},{"timestamp":1269869400,"date":"2010-03-29","index":3307,"close":25.78,"high":25.91,"low":25.01,"open":25.04,"volume":3630000},{"timestamp":1269955800,"date":"2010-03-30","index":3308,"close":25.91,"high":26.09,"low":25.65,"open":25.75,"volume":2104900},{"timestamp":1270042200,"date":"2010-03-31","index":3309,"close":25.12,"high":26,"low":25.08,"open":25.89,"volume":3183400}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":3310,"close":26.08,"high":26.35,"low":25.4,"open":26.12,"volume":5458700},{"timestamp":1270474200,"date":"2010-04-05","index":3311,"close":25.71,"high":26.25,"low":25.53,"open":26.25,"volume":2559700},{"timestamp":1270560600,"date":"2010-04-06","index":3312,"close":25.46,"high":25.6,"low":25.09,"open":25.5,"volume":2966800},{"timestamp":1270647000,"date":"2010-04-07","index":3313,"close":24.97,"high":25.53,"low":24.74,"open":25.31,"volume":3520900},{"timestamp":1270733400,"date":"2010-04-08","index":3314,"close":24.68,"high":24.92,"low":24.52,"open":24.89,"volume":2719800},{"timestamp":1270819800,"date":"2010-04-09","index":3315,"close":24.63,"high":24.75,"low":24.3,"open":24.75,"volume":1532400},{"timestamp":1271079000,"date":"2010-04-12","index":3316,"close":24.33,"high":24.58,"low":24.07,"open":24.56,"volume":2284500},{"timestamp":1271165400,"date":"2010-04-13","index":3317,"close":24.59,"high":24.63,"low":24.12,"open":24.26,"volume":1916100},{"timestamp":1271251800,"date":"2010-04-14","index":3318,"close":25.78,"high":25.78,"low":24.53,"open":24.75,"volume":2583500},{"timestamp":1271338200,"date":"2010-04-15","index":3319,"close":25.67,"high":25.86,"low":25.51,"open":25.63,"volume":1826400},{"timestamp":1271424600,"date":"2010-04-16","index":3320,"close":25.19,"high":25.64,"low":24.98,"open":25.57,"volume":1691800}]},{"date":"2009-12-18","estimated":0.16,"reported":0.33,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":3229,"close":19.63,"high":20.26,"low":19.6,"open":20.11,"volume":1666500},{"timestamp":1259937000,"date":"2009-12-04","index":3230,"close":19.97,"high":20.45,"low":19.68,"open":19.91,"volume":1493800},{"timestamp":1260196200,"date":"2009-12-07","index":3231,"close":20.3,"high":20.5,"low":19.92,"open":19.92,"volume":1766100},{"timestamp":1260282600,"date":"2009-12-08","index":3232,"close":20.34,"high":20.4,"low":19.9,"open":20.28,"volume":1800100},{"timestamp":1260369000,"date":"2009-12-09","index":3233,"close":20.31,"high":20.38,"low":19.92,"open":20.35,"volume":1511500},{"timestamp":1260455400,"date":"2009-12-10","index":3234,"close":20.6,"high":20.87,"low":20.35,"open":20.45,"volume":1874700},{"timestamp":1260541800,"date":"2009-12-11","index":3235,"close":20.99,"high":21.1,"low":20.61,"open":20.78,"volume":2429100},{"timestamp":1260801000,"date":"2009-12-14","index":3236,"close":21.49,"high":21.72,"low":21.05,"open":21.2,"volume":3176800},{"timestamp":1260887400,"date":"2009-12-15","index":3237,"close":21.17,"high":21.51,"low":21.07,"open":21.48,"volume":2388800},{"timestamp":1260973800,"date":"2009-12-16","index":3238,"close":21.77,"high":21.83,"low":21.25,"open":21.27,"volume":2049000},{"timestamp":1261060200,"date":"2009-12-17","index":3239,"close":21.82,"high":21.96,"low":21.47,"open":21.59,"volume":2714900}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":3240,"close":23.35,"high":23.4,"low":22.27,"open":23.06,"volume":7724400},{"timestamp":1261405800,"date":"2009-12-21","index":3241,"close":24.03,"high":24.16,"low":23.51,"open":23.59,"volume":2970100},{"timestamp":1261492200,"date":"2009-12-22","index":3242,"close":23.99,"high":24.25,"low":23.96,"open":24.08,"volume":1818600},{"timestamp":1261578600,"date":"2009-12-23","index":3243,"close":24.25,"high":24.3,"low":23.79,"open":24.06,"volume":1528200},{"timestamp":1261665000,"date":"2009-12-24","index":3244,"close":24.23,"high":24.42,"low":24.03,"open":24.24,"volume":577900},{"timestamp":1262010600,"date":"2009-12-28","index":3245,"close":24.5,"high":24.71,"low":24.25,"open":24.3,"volume":1728400},{"timestamp":1262097000,"date":"2009-12-29","index":3246,"close":24.4,"high":24.63,"low":24.35,"open":24.54,"volume":867100},{"timestamp":1262183400,"date":"2009-12-30","index":3247,"close":24.46,"high":24.58,"low":24.22,"open":24.46,"volume":968900},{"timestamp":1262269800,"date":"2009-12-31","index":3248,"close":24.25,"high":24.75,"low":24.25,"open":24.49,"volume":1214400},{"timestamp":1262615400,"date":"2010-01-04","index":3249,"close":23.98,"high":24.48,"low":23.87,"open":24.48,"volume":2122800},{"timestamp":1262701800,"date":"2010-01-05","index":3250,"close":24.12,"high":24.12,"low":23.6,"open":24.03,"volume":1689300}]},{"date":"2009-09-22","estimated":0.18,"reported":0.46,"pre":[{"timestamp":1252071000,"date":"2009-09-04","index":3167,"close":17.28,"high":17.5,"low":17.08,"open":17.21,"volume":1088400},{"timestamp":1252416600,"date":"2009-09-08","index":3168,"close":17.71,"high":17.71,"low":17.39,"open":17.49,"volume":1811800},{"timestamp":1252503000,"date":"2009-09-09","index":3169,"close":17.89,"high":18.11,"low":17.54,"open":17.67,"volume":1575500},{"timestamp":1252589400,"date":"2009-09-10","index":3170,"close":18.07,"high":18.15,"low":17.71,"open":17.92,"volume":1642300},{"timestamp":1252675800,"date":"2009-09-11","index":3171,"close":17.96,"high":18.19,"low":17.87,"open":18.06,"volume":2052100},{"timestamp":1252935000,"date":"2009-09-14","index":3172,"close":17.99,"high":17.99,"low":17.56,"open":17.79,"volume":1380800},{"timestamp":1253021400,"date":"2009-09-15","index":3173,"close":19.42,"high":19.43,"low":18.01,"open":18.1,"volume":5594000},{"timestamp":1253107800,"date":"2009-09-16","index":3174,"close":19.53,"high":20.01,"low":19.27,"open":19.43,"volume":3438400},{"timestamp":1253194200,"date":"2009-09-17","index":3175,"close":18.79,"high":19.49,"low":18.72,"open":19.42,"volume":2853200},{"timestamp":1253280600,"date":"2009-09-18","index":3176,"close":19.06,"high":19.16,"low":18.66,"open":18.96,"volume":2974900},{"timestamp":1253539800,"date":"2009-09-21","index":3177,"close":19.33,"high":19.41,"low":18.68,"open":18.91,"volume":3925200}],"post":[{"timestamp":1253626200,"date":"2009-09-22","index":3178,"close":21.2,"high":21.46,"low":20.1,"open":20.5,"volume":14966200},{"timestamp":1253712600,"date":"2009-09-23","index":3179,"close":20.55,"high":21.65,"low":20.52,"open":21.65,"volume":3333700},{"timestamp":1253799000,"date":"2009-09-24","index":3180,"close":20.29,"high":20.54,"low":19.74,"open":20.54,"volume":3958600},{"timestamp":1253885400,"date":"2009-09-25","index":3181,"close":20.32,"high":20.49,"low":19.84,"open":20.04,"volume":2801500},{"timestamp":1254144600,"date":"2009-09-28","index":3182,"close":21.05,"high":21.2,"low":20.23,"open":20.32,"volume":3008900},{"timestamp":1254231000,"date":"2009-09-29","index":3183,"close":20.82,"high":21.14,"low":20.7,"open":21.05,"volume":3367600},{"timestamp":1254317400,"date":"2009-09-30","index":3184,"close":20.9,"high":21.08,"low":20.2,"open":20.91,"volume":2831400},{"timestamp":1254403800,"date":"2009-10-01","index":3185,"close":19.57,"high":20.79,"low":19.47,"open":20.75,"volume":5573100},{"timestamp":1254490200,"date":"2009-10-02","index":3186,"close":19.34,"high":19.63,"low":18.91,"open":19.33,"volume":3679400},{"timestamp":1254749400,"date":"2009-10-05","index":3187,"close":19.81,"high":19.93,"low":19.26,"open":19.37,"volume":2787500},{"timestamp":1254835800,"date":"2009-10-06","index":3188,"close":20.39,"high":20.4,"low":19.88,"open":19.93,"volume":2851700}]},{"date":"2009-06-19","estimated":0.04,"reported":0.11,"pre":[{"timestamp":1244122200,"date":"2009-06-04","index":3102,"close":12.45,"high":12.64,"low":12.1,"open":12.62,"volume":2934900},{"timestamp":1244208600,"date":"2009-06-05","index":3103,"close":12.46,"high":12.78,"low":12.11,"open":12.57,"volume":3543500},{"timestamp":1244467800,"date":"2009-06-08","index":3104,"close":13.7,"high":13.82,"low":12.22,"open":12.4,"volume":5536900},{"timestamp":1244554200,"date":"2009-06-09","index":3105,"close":13.61,"high":14.09,"low":13.22,"open":13.69,"volume":4907900},{"timestamp":1244640600,"date":"2009-06-10","index":3106,"close":13.29,"high":13.94,"low":12.91,"open":13.76,"volume":4375400},{"timestamp":1244727000,"date":"2009-06-11","index":3107,"close":13.59,"high":13.73,"low":13.31,"open":13.38,"volume":3439600},{"timestamp":1244813400,"date":"2009-06-12","index":3108,"close":13.85,"high":13.87,"low":13.03,"open":13.43,"volume":3265700},{"timestamp":1245072600,"date":"2009-06-15","index":3109,"close":13.06,"high":13.64,"low":12.86,"open":13.64,"volume":3170000},{"timestamp":1245159000,"date":"2009-06-16","index":3110,"close":12.69,"high":13.28,"low":12.56,"open":13.22,"volume":3484300},{"timestamp":1245245400,"date":"2009-06-17","index":3111,"close":12.61,"high":12.81,"low":12.19,"open":12.7,"volume":5090300},{"timestamp":1245331800,"date":"2009-06-18","index":3112,"close":13.09,"high":13.19,"low":12.44,"open":12.58,"volume":4674100}],"post":[{"timestamp":1245418200,"date":"2009-06-19","index":3113,"close":15.31,"high":15.4,"low":13.92,"open":13.96,"volume":14463100},{"timestamp":1245677400,"date":"2009-06-22","index":3114,"close":14.04,"high":14.94,"low":13.92,"open":14.94,"volume":6565900},{"timestamp":1245763800,"date":"2009-06-23","index":3115,"close":13.81,"high":14.25,"low":13.65,"open":14.06,"volume":3066000},{"timestamp":1245850200,"date":"2009-06-24","index":3116,"close":13.49,"high":14.14,"low":13.36,"open":13.94,"volume":4609400},{"timestamp":1245936600,"date":"2009-06-25","index":3117,"close":14.28,"high":14.36,"low":13.47,"open":13.53,"volume":4261700},{"timestamp":1246023000,"date":"2009-06-26","index":3118,"close":14.48,"high":14.62,"low":14.19,"open":14.23,"volume":4131100},{"timestamp":1246282200,"date":"2009-06-29","index":3119,"close":14.52,"high":14.69,"low":14.24,"open":14.53,"volume":3917400},{"timestamp":1246368600,"date":"2009-06-30","index":3120,"close":14.7,"high":14.98,"low":14.35,"open":14.53,"volume":3876800},{"timestamp":1246455000,"date":"2009-07-01","index":3121,"close":14.71,"high":14.99,"low":14.64,"open":14.84,"volume":3237500},{"timestamp":1246541400,"date":"2009-07-02","index":3122,"close":13.9,"high":14.3,"low":13.58,"open":14.07,"volume":3509100},{"timestamp":1246887000,"date":"2009-07-06","index":3123,"close":13.91,"high":14.08,"low":13.54,"open":13.76,"volume":2176100}]},{"date":"2009-04-02","estimated":0.02,"reported":0.17,"pre":[{"timestamp":1237383000,"date":"2009-03-18","index":3048,"close":12.18,"high":12.22,"low":11.38,"open":11.7,"volume":5285600},{"timestamp":1237469400,"date":"2009-03-19","index":3049,"close":11.49,"high":12.5,"low":11.43,"open":12.36,"volume":4018900},{"timestamp":1237555800,"date":"2009-03-20","index":3050,"close":10.97,"high":11.66,"low":10.57,"open":11.43,"volume":4349200},{"timestamp":1237815000,"date":"2009-03-23","index":3051,"close":12.2,"high":12.2,"low":10.98,"open":11.56,"volume":3838200},{"timestamp":1237901400,"date":"2009-03-24","index":3052,"close":12.51,"high":12.89,"low":12,"open":12.03,"volume":4166500},{"timestamp":1237987800,"date":"2009-03-25","index":3053,"close":12.61,"high":12.98,"low":12.11,"open":12.65,"volume":2885700},{"timestamp":1238074200,"date":"2009-03-26","index":3054,"close":13.49,"high":13.55,"low":12.68,"open":12.79,"volume":3986300},{"timestamp":1238160600,"date":"2009-03-27","index":3055,"close":13.26,"high":13.49,"low":13.01,"open":13.25,"volume":4441200},{"timestamp":1238419800,"date":"2009-03-30","index":3056,"close":12.48,"high":13.1,"low":12.01,"open":12.98,"volume":3470400},{"timestamp":1238506200,"date":"2009-03-31","index":3057,"close":12.44,"high":12.75,"low":11.8,"open":12.4,"volume":4302800},{"timestamp":1238592600,"date":"2009-04-01","index":3058,"close":12.46,"high":12.49,"low":11.7,"open":12.14,"volume":5868800}],"post":[{"timestamp":1238679000,"date":"2009-04-02","index":3059,"close":13.23,"high":14,"low":13.17,"open":13.74,"volume":10252300},{"timestamp":1238765400,"date":"2009-04-03","index":3060,"close":12.11,"high":12.77,"low":11.81,"open":12.71,"volume":7072500},{"timestamp":1239024600,"date":"2009-04-06","index":3061,"close":11.76,"high":12,"low":11.49,"open":11.96,"volume":3459900},{"timestamp":1239111000,"date":"2009-04-07","index":3062,"close":11.4,"high":11.76,"low":11.26,"open":11.72,"volume":3354300},{"timestamp":1239197400,"date":"2009-04-08","index":3063,"close":11.47,"high":11.53,"low":10.92,"open":10.96,"volume":3466400},{"timestamp":1239283800,"date":"2009-04-09","index":3064,"close":12.23,"high":12.23,"low":11.57,"open":11.72,"volume":4441500},{"timestamp":1239629400,"date":"2009-04-13","index":3065,"close":11.71,"high":12.14,"low":11.4,"open":12.14,"volume":2170900},{"timestamp":1239715800,"date":"2009-04-14","index":3066,"close":11.43,"high":11.82,"low":11.25,"open":11.62,"volume":2205100},{"timestamp":1239802200,"date":"2009-04-15","index":3067,"close":11.09,"high":11.49,"low":10.88,"open":11.37,"volume":2750100},{"timestamp":1239888600,"date":"2009-04-16","index":3068,"close":11.98,"high":12.11,"low":11.22,"open":11.23,"volume":2865000},{"timestamp":1239975000,"date":"2009-04-17","index":3069,"close":12.8,"high":12.96,"low":11.87,"open":11.97,"volume":4772500}]},{"date":"2008-12-19","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":2978,"close":7.55,"high":8.12,"low":7.18,"open":7.19,"volume":2563500},{"timestamp":1228487400,"date":"2008-12-05","index":2979,"close":8.22,"high":8.24,"low":7.2,"open":7.46,"volume":3167500},{"timestamp":1228746600,"date":"2008-12-08","index":2980,"close":8.59,"high":8.74,"low":8.31,"open":8.41,"volume":2789600},{"timestamp":1228833000,"date":"2008-12-09","index":2981,"close":8.15,"high":9.01,"low":8.1,"open":8.5,"volume":2492300},{"timestamp":1228919400,"date":"2008-12-10","index":2982,"close":8.58,"high":8.91,"low":8.14,"open":8.26,"volume":1749900},{"timestamp":1229005800,"date":"2008-12-11","index":2983,"close":8.59,"high":8.89,"low":8.27,"open":8.53,"volume":2744600},{"timestamp":1229092200,"date":"2008-12-12","index":2984,"close":8.31,"high":8.55,"low":7.95,"open":8.3,"volume":1850000},{"timestamp":1229351400,"date":"2008-12-15","index":2985,"close":7.59,"high":8.48,"low":7.49,"open":8.33,"volume":1849800},{"timestamp":1229437800,"date":"2008-12-16","index":2986,"close":7.93,"high":8.03,"low":7.57,"open":7.76,"volume":2560300},{"timestamp":1229524200,"date":"2008-12-17","index":2987,"close":8.06,"high":8.3,"low":7.46,"open":7.7,"volume":2281900},{"timestamp":1229610600,"date":"2008-12-18","index":2988,"close":8.2,"high":8.3,"low":7.89,"open":8,"volume":2191800}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":2989,"close":7.3,"high":8.62,"low":7.3,"open":7.5,"volume":8866700},{"timestamp":1229956200,"date":"2008-12-22","index":2990,"close":7.52,"high":7.68,"low":7.21,"open":7.29,"volume":3699200},{"timestamp":1230042600,"date":"2008-12-23","index":2991,"close":7.62,"high":7.64,"low":7.32,"open":7.59,"volume":2398700},{"timestamp":1230129000,"date":"2008-12-24","index":2992,"close":7.43,"high":7.73,"low":7.39,"open":7.61,"volume":1000000},{"timestamp":1230301800,"date":"2008-12-26","index":2993,"close":7.55,"high":7.59,"low":7.37,"open":7.48,"volume":565900},{"timestamp":1230561000,"date":"2008-12-29","index":2994,"close":7.44,"high":7.77,"low":7.26,"open":7.52,"volume":1470600},{"timestamp":1230647400,"date":"2008-12-30","index":2995,"close":7.93,"high":7.93,"low":7.41,"open":7.48,"volume":1329800},{"timestamp":1230733800,"date":"2008-12-31","index":2996,"close":7.88,"high":8.28,"low":7.85,"open":8.01,"volume":2678000},{"timestamp":1230906600,"date":"2009-01-02","index":2997,"close":8.32,"high":8.42,"low":7.84,"open":7.87,"volume":1999900},{"timestamp":1231165800,"date":"2009-01-05","index":2998,"close":8.23,"high":8.31,"low":7.97,"open":8.15,"volume":2637500},{"timestamp":1231252200,"date":"2009-01-06","index":2999,"close":8.51,"high":8.66,"low":8.15,"open":8.38,"volume":2490900}]},{"date":"2008-09-22","estimated":0.08,"reported":0.06,"pre":[{"timestamp":1220621400,"date":"2008-09-05","index":2915,"close":15.4,"high":15.83,"low":14.91,"open":15.64,"volume":2245800},{"timestamp":1220880600,"date":"2008-09-08","index":2916,"close":16.5,"high":16.53,"low":15.83,"open":15.92,"volume":3112400},{"timestamp":1220967000,"date":"2008-09-09","index":2917,"close":16.03,"high":17,"low":15.94,"open":16.99,"volume":2672100},{"timestamp":1221053400,"date":"2008-09-10","index":2918,"close":15.73,"high":16.26,"low":15.03,"open":16.09,"volume":2402700},{"timestamp":1221139800,"date":"2008-09-11","index":2919,"close":16.03,"high":16.03,"low":14.76,"open":15.34,"volume":3013900},{"timestamp":1221226200,"date":"2008-09-12","index":2920,"close":15.66,"high":16,"low":15.31,"open":15.93,"volume":2232800},{"timestamp":1221485400,"date":"2008-09-15","index":2921,"close":15.2,"high":15.74,"low":14.78,"open":14.99,"volume":1855900},{"timestamp":1221571800,"date":"2008-09-16","index":2922,"close":15.33,"high":15.53,"low":14.61,"open":15.09,"volume":3265600},{"timestamp":1221658200,"date":"2008-09-17","index":2923,"close":15.32,"high":15.61,"low":14.61,"open":15.03,"volume":4038600},{"timestamp":1221744600,"date":"2008-09-18","index":2924,"close":15.19,"high":17.12,"low":14.39,"open":15.57,"volume":6012200},{"timestamp":1221831000,"date":"2008-09-19","index":2925,"close":16.5,"high":16.5,"low":14.8,"open":16.5,"volume":61900}],"post":[{"timestamp":1222090200,"date":"2008-09-22","index":2926,"close":15.19,"high":16.38,"low":14.98,"open":16.38,"volume":4825300},{"timestamp":1222176600,"date":"2008-09-23","index":2927,"close":14.32,"high":15.55,"low":14.06,"open":15.16,"volume":6193600},{"timestamp":1222263000,"date":"2008-09-24","index":2928,"close":14.7,"high":15.09,"low":14.24,"open":14.32,"volume":3977700},{"timestamp":1222349400,"date":"2008-09-25","index":2929,"close":14.76,"high":15.15,"low":14.57,"open":14.83,"volume":2505400},{"timestamp":1222435800,"date":"2008-09-26","index":2930,"close":14.42,"high":14.6,"low":14.22,"open":14.38,"volume":2381300},{"timestamp":1222695000,"date":"2008-09-29","index":2931,"close":14.09,"high":14.39,"low":13.71,"open":14.07,"volume":3684600},{"timestamp":1222781400,"date":"2008-09-30","index":2932,"close":14,"high":14.79,"low":13.75,"open":14.49,"volume":3720200},{"timestamp":1222867800,"date":"2008-10-01","index":2933,"close":13.36,"high":14,"low":13.15,"open":13.92,"volume":3388700},{"timestamp":1222954200,"date":"2008-10-02","index":2934,"close":12.35,"high":14.2,"low":12.04,"open":14.2,"volume":5116700},{"timestamp":1223040600,"date":"2008-10-03","index":2935,"close":11.98,"high":12.64,"low":11.58,"open":12.55,"volume":3858300},{"timestamp":1223299800,"date":"2008-10-06","index":2936,"close":10.93,"high":12.38,"low":10.25,"open":11.64,"volume":6744800}]},{"date":"2008-06-18","estimated":0.22,"reported":0.13,"pre":[{"timestamp":1212499800,"date":"2008-06-03","index":2849,"close":19.37,"high":19.68,"low":19.1,"open":19.64,"volume":1853400},{"timestamp":1212586200,"date":"2008-06-04","index":2850,"close":19.24,"high":19.44,"low":18.78,"open":19.34,"volume":2533500},{"timestamp":1212672600,"date":"2008-06-05","index":2851,"close":19.12,"high":19.95,"low":19.03,"open":19.35,"volume":2526700},{"timestamp":1212759000,"date":"2008-06-06","index":2852,"close":18.58,"high":19.05,"low":18.5,"open":19,"volume":2234900},{"timestamp":1213018200,"date":"2008-06-09","index":2853,"close":18.45,"high":18.8,"low":18.37,"open":18.76,"volume":1365000},{"timestamp":1213104600,"date":"2008-06-10","index":2854,"close":18.24,"high":18.5,"low":18.09,"open":18.31,"volume":1590400},{"timestamp":1213191000,"date":"2008-06-11","index":2855,"close":17.78,"high":18.32,"low":17.7,"open":18.27,"volume":1859200},{"timestamp":1213277400,"date":"2008-06-12","index":2856,"close":17.55,"high":18.31,"low":17.5,"open":17.94,"volume":2081000},{"timestamp":1213363800,"date":"2008-06-13","index":2857,"close":17.88,"high":17.97,"low":17.63,"open":17.84,"volume":2059900},{"timestamp":1213623000,"date":"2008-06-16","index":2858,"close":18.23,"high":18.27,"low":17.56,"open":17.85,"volume":2491600},{"timestamp":1213709400,"date":"2008-06-17","index":2859,"close":18.34,"high":18.57,"low":18.09,"open":18.43,"volume":3251400}],"post":[{"timestamp":1213795800,"date":"2008-06-18","index":2860,"close":16.34,"high":16.54,"low":15.8,"open":16.4,"volume":12901900},{"timestamp":1213882200,"date":"2008-06-19","index":2861,"close":15.76,"high":16.45,"low":15.53,"open":16.39,"volume":6265500},{"timestamp":1213968600,"date":"2008-06-20","index":2862,"close":15.52,"high":15.8,"low":15.28,"open":15.79,"volume":5125900},{"timestamp":1214227800,"date":"2008-06-23","index":2863,"close":15.08,"high":15.91,"low":15.04,"open":15.56,"volume":3759200},{"timestamp":1214314200,"date":"2008-06-24","index":2864,"close":15.01,"high":15.26,"low":14.52,"open":15.03,"volume":5212200},{"timestamp":1214400600,"date":"2008-06-25","index":2865,"close":15.47,"high":16.08,"low":14.87,"open":15.09,"volume":3896500},{"timestamp":1214487000,"date":"2008-06-26","index":2866,"close":14.93,"high":15.41,"low":14.5,"open":15.36,"volume":3055300},{"timestamp":1214573400,"date":"2008-06-27","index":2867,"close":14.85,"high":15.13,"low":14.6,"open":14.93,"volume":3270000},{"timestamp":1214832600,"date":"2008-06-30","index":2868,"close":14.19,"high":14.71,"low":14.15,"open":14.65,"volume":2731600},{"timestamp":1214919000,"date":"2008-07-01","index":2869,"close":14.16,"high":14.29,"low":13.64,"open":14.2,"volume":3589900},{"timestamp":1215005400,"date":"2008-07-02","index":2870,"close":13.47,"high":14.2,"low":13.43,"open":14.16,"volume":3882000}]},{"date":"2008-04-02","estimated":0.16,"reported":0.1,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":2795,"close":18.21,"high":19.15,"low":17.79,"open":18.77,"volume":2108500},{"timestamp":1205847000,"date":"2008-03-18","index":2796,"close":20.5,"high":20.57,"low":18.73,"open":18.9,"volume":3351600},{"timestamp":1205933400,"date":"2008-03-19","index":2797,"close":19.44,"high":20.6,"low":19.4,"open":20.41,"volume":1847800},{"timestamp":1206019800,"date":"2008-03-20","index":2798,"close":20.55,"high":20.74,"low":18.86,"open":19.42,"volume":3222100},{"timestamp":1206365400,"date":"2008-03-24","index":2799,"close":21.24,"high":21.31,"low":20.1,"open":20.63,"volume":2278500},{"timestamp":1206451800,"date":"2008-03-25","index":2800,"close":21.44,"high":21.44,"low":21,"open":21.29,"volume":1414300},{"timestamp":1206538200,"date":"2008-03-26","index":2801,"close":19.72,"high":21.44,"low":19.62,"open":21.39,"volume":2958200},{"timestamp":1206624600,"date":"2008-03-27","index":2802,"close":19.19,"high":19.82,"low":19.07,"open":19.76,"volume":2144700},{"timestamp":1206711000,"date":"2008-03-28","index":2803,"close":19.2,"high":19.49,"low":18.5,"open":19.25,"volume":1791300},{"timestamp":1206970200,"date":"2008-03-31","index":2804,"close":19.42,"high":19.62,"low":18.79,"open":19.28,"volume":1724700},{"timestamp":1207056600,"date":"2008-04-01","index":2805,"close":19.59,"high":20,"low":19.08,"open":19.95,"volume":3785500}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":2806,"close":20.06,"high":21.29,"low":19.05,"open":19.09,"volume":5915000},{"timestamp":1207229400,"date":"2008-04-03","index":2807,"close":20.31,"high":21.22,"low":19.56,"open":19.89,"volume":2128500},{"timestamp":1207315800,"date":"2008-04-04","index":2808,"close":20.36,"high":20.55,"low":19.77,"open":20.27,"volume":1558000},{"timestamp":1207575000,"date":"2008-04-07","index":2809,"close":19.63,"high":20.51,"low":19.51,"open":20.51,"volume":1304300},{"timestamp":1207661400,"date":"2008-04-08","index":2810,"close":19.4,"high":19.75,"low":19.16,"open":19.53,"volume":1100400},{"timestamp":1207747800,"date":"2008-04-09","index":2811,"close":18.98,"high":19.69,"low":18.51,"open":19.37,"volume":1920900},{"timestamp":1207834200,"date":"2008-04-10","index":2812,"close":18.87,"high":19.51,"low":18.65,"open":19.02,"volume":988100},{"timestamp":1207920600,"date":"2008-04-11","index":2813,"close":18.61,"high":19.46,"low":18.26,"open":18.51,"volume":1627100},{"timestamp":1208179800,"date":"2008-04-14","index":2814,"close":18.67,"high":18.89,"low":18.25,"open":18.62,"volume":969900},{"timestamp":1208266200,"date":"2008-04-15","index":2815,"close":18.89,"high":19.27,"low":18.63,"open":18.75,"volume":871100},{"timestamp":1208352600,"date":"2008-04-16","index":2816,"close":20.31,"high":20.35,"low":19.11,"open":19.11,"volume":2376600}]},{"date":"2007-12-19","estimated":0.17,"reported":0.14,"pre":[{"timestamp":1196778600,"date":"2007-12-04","index":2725,"close":23.03,"high":23.47,"low":22.64,"open":22.65,"volume":1369100},{"timestamp":1196865000,"date":"2007-12-05","index":2726,"close":22.2,"high":23.44,"low":21.97,"open":23.37,"volume":2383000},{"timestamp":1196951400,"date":"2007-12-06","index":2727,"close":22.19,"high":22.29,"low":21.5,"open":22,"volume":4281700},{"timestamp":1197037800,"date":"2007-12-07","index":2728,"close":22.25,"high":22.34,"low":21.92,"open":22.2,"volume":3274400},{"timestamp":1197297000,"date":"2007-12-10","index":2729,"close":23.19,"high":23.2,"low":21.92,"open":22.36,"volume":2391100},{"timestamp":1197383400,"date":"2007-12-11","index":2730,"close":22.43,"high":23.29,"low":22.1,"open":23.29,"volume":2879500},{"timestamp":1197469800,"date":"2007-12-12","index":2731,"close":22.58,"high":23.25,"low":22.28,"open":22.99,"volume":3094300},{"timestamp":1197556200,"date":"2007-12-13","index":2732,"close":22,"high":22.52,"low":21.54,"open":22.52,"volume":2924500},{"timestamp":1197642600,"date":"2007-12-14","index":2733,"close":21.43,"high":22,"low":21.41,"open":22,"volume":1944400},{"timestamp":1197901800,"date":"2007-12-17","index":2734,"close":21.23,"high":21.95,"low":20.7,"open":21.29,"volume":2997600},{"timestamp":1197988200,"date":"2007-12-18","index":2735,"close":21.61,"high":21.98,"low":20.42,"open":21.28,"volume":5160000}],"post":[{"timestamp":1198074600,"date":"2007-12-19","index":2736,"close":20.09,"high":20.97,"low":19.45,"open":20.47,"volume":9793400},{"timestamp":1198161000,"date":"2007-12-20","index":2737,"close":19.33,"high":19.9,"low":18.78,"open":19.9,"volume":5031700},{"timestamp":1198247400,"date":"2007-12-21","index":2738,"close":19.05,"high":19.62,"low":18.57,"open":19.61,"volume":4548200},{"timestamp":1198506600,"date":"2007-12-24","index":2739,"close":19.56,"high":19.6,"low":19.05,"open":19.07,"volume":585900},{"timestamp":1198679400,"date":"2007-12-26","index":2740,"close":19.15,"high":19.58,"low":18.94,"open":19.57,"volume":1660500},{"timestamp":1198765800,"date":"2007-12-27","index":2741,"close":19.53,"high":19.53,"low":19.01,"open":19.03,"volume":1540000},{"timestamp":1198852200,"date":"2007-12-28","index":2742,"close":19.59,"high":19.91,"low":18.93,"open":19.91,"volume":2048200},{"timestamp":1199111400,"date":"2007-12-31","index":2743,"close":19.75,"high":19.79,"low":19,"open":19.55,"volume":2157400},{"timestamp":1199284200,"date":"2008-01-02","index":2744,"close":20.07,"high":20.24,"low":19.37,"open":19.88,"volume":3615600},{"timestamp":1199370600,"date":"2008-01-03","index":2745,"close":19.74,"high":20.22,"low":19.35,"open":20.22,"volume":2146200},{"timestamp":1199457000,"date":"2008-01-04","index":2746,"close":19.54,"high":19.54,"low":18.86,"open":19.51,"volume":4768500}]},{"date":"2007-09-19","estimated":0.29,"reported":0.29,"pre":[{"timestamp":1188912600,"date":"2007-09-04","index":2661,"close":23.52,"high":23.77,"low":22.61,"open":22.75,"volume":2417900},{"timestamp":1188999000,"date":"2007-09-05","index":2662,"close":22.95,"high":23.55,"low":22.76,"open":23.29,"volume":3894600},{"timestamp":1189085400,"date":"2007-09-06","index":2663,"close":23.33,"high":23.45,"low":22.56,"open":22.95,"volume":2187000},{"timestamp":1189171800,"date":"2007-09-07","index":2664,"close":22.6,"high":23.08,"low":22.34,"open":22.9,"volume":2901700},{"timestamp":1189431000,"date":"2007-09-10","index":2665,"close":22.93,"high":23.24,"low":21.89,"open":22.77,"volume":2887000},{"timestamp":1189517400,"date":"2007-09-11","index":2666,"close":23.76,"high":23.83,"low":23.02,"open":23.08,"volume":2605000},{"timestamp":1189603800,"date":"2007-09-12","index":2667,"close":23.19,"high":24.15,"low":23.13,"open":23.55,"volume":2711300},{"timestamp":1189690200,"date":"2007-09-13","index":2668,"close":23.81,"high":24.29,"low":22.98,"open":23.37,"volume":2255100},{"timestamp":1189776600,"date":"2007-09-14","index":2669,"close":23.51,"high":23.94,"low":23.3,"open":23.56,"volume":3334500},{"timestamp":1190035800,"date":"2007-09-17","index":2670,"close":23.84,"high":24.09,"low":23.33,"open":23.35,"volume":2538300},{"timestamp":1190122200,"date":"2007-09-18","index":2671,"close":25.06,"high":25.38,"low":23.84,"open":23.84,"volume":3570600}],"post":[{"timestamp":1190208600,"date":"2007-09-19","index":2672,"close":21.29,"high":22.7,"low":21.23,"open":22.5,"volume":19982700},{"timestamp":1190295000,"date":"2007-09-20","index":2673,"close":22.13,"high":22.22,"low":20.99,"open":21.35,"volume":7151900},{"timestamp":1190381400,"date":"2007-09-21","index":2674,"close":21.8,"high":22.15,"low":21.32,"open":21.81,"volume":5050500},{"timestamp":1190640600,"date":"2007-09-24","index":2675,"close":20.84,"high":22.29,"low":20.6,"open":21.8,"volume":5320000},{"timestamp":1190727000,"date":"2007-09-25","index":2676,"close":20.29,"high":20.74,"low":20.13,"open":20.71,"volume":4198100},{"timestamp":1190813400,"date":"2007-09-26","index":2677,"close":20.87,"high":21,"low":20.35,"open":20.35,"volume":3052100},{"timestamp":1190899800,"date":"2007-09-27","index":2678,"close":20.58,"high":20.86,"low":20.54,"open":20.85,"volume":1993400},{"timestamp":1190986200,"date":"2007-09-28","index":2679,"close":20.33,"high":20.71,"low":20.13,"open":20.63,"volume":2917400},{"timestamp":1191245400,"date":"2007-10-01","index":2680,"close":20.44,"high":20.44,"low":19.87,"open":20.34,"volume":3069200},{"timestamp":1191331800,"date":"2007-10-02","index":2681,"close":21.13,"high":21.2,"low":20.36,"open":20.51,"volume":2595900},{"timestamp":1191418200,"date":"2007-10-03","index":2682,"close":21.63,"high":22,"low":20.8,"open":21.15,"volume":2927000}]},{"date":"2007-06-20","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1181050200,"date":"2007-06-05","index":2598,"close":23.88,"high":24,"low":23.59,"open":23.93,"volume":1503900},{"timestamp":1181136600,"date":"2007-06-06","index":2599,"close":23.44,"high":23.83,"low":23.3,"open":23.83,"volume":1880600},{"timestamp":1181223000,"date":"2007-06-07","index":2600,"close":23.11,"high":23.46,"low":22.61,"open":22.61,"volume":2375300},{"timestamp":1181309400,"date":"2007-06-08","index":2601,"close":23.76,"high":23.76,"low":23.15,"open":23.16,"volume":1510700},{"timestamp":1181568600,"date":"2007-06-11","index":2602,"close":23.68,"high":24.05,"low":23.57,"open":23.8,"volume":1079600},{"timestamp":1181655000,"date":"2007-06-12","index":2603,"close":23.05,"high":23.55,"low":23.04,"open":23.55,"volume":1572400},{"timestamp":1181741400,"date":"2007-06-13","index":2604,"close":23.36,"high":23.45,"low":23.05,"open":23.09,"volume":1146800},{"timestamp":1181827800,"date":"2007-06-14","index":2605,"close":23.18,"high":23.35,"low":22.99,"open":23.34,"volume":1757200},{"timestamp":1181914200,"date":"2007-06-15","index":2606,"close":23.27,"high":23.71,"low":23.21,"open":23.4,"volume":1701300},{"timestamp":1182173400,"date":"2007-06-18","index":2607,"close":23.13,"high":23.59,"low":23.11,"open":23.37,"volume":2196600},{"timestamp":1182259800,"date":"2007-06-19","index":2608,"close":23.19,"high":23.23,"low":22.76,"open":23.1,"volume":3207100}],"post":[{"timestamp":1182346200,"date":"2007-06-20","index":2609,"close":25.61,"high":26,"low":25.01,"open":25.1,"volume":7233500},{"timestamp":1182432600,"date":"2007-06-21","index":2610,"close":26.46,"high":26.57,"low":25.53,"open":25.62,"volume":3640400},{"timestamp":1182519000,"date":"2007-06-22","index":2611,"close":25.97,"high":26.39,"low":25.6,"open":26.29,"volume":2893800},{"timestamp":1182778200,"date":"2007-06-25","index":2612,"close":25.55,"high":26.23,"low":25.43,"open":25.76,"volume":2519300},{"timestamp":1182864600,"date":"2007-06-26","index":2613,"close":25.25,"high":25.8,"low":25.18,"open":25.59,"volume":1990600},{"timestamp":1182951000,"date":"2007-06-27","index":2614,"close":25.63,"high":25.75,"low":25.07,"open":25.2,"volume":1491200},{"timestamp":1183037400,"date":"2007-06-28","index":2615,"close":25.74,"high":26.08,"low":25.6,"open":25.64,"volume":1359700},{"timestamp":1183123800,"date":"2007-06-29","index":2616,"close":25.5,"high":26.12,"low":25.37,"open":25.8,"volume":1826600},{"timestamp":1183383000,"date":"2007-07-02","index":2617,"close":25.65,"high":25.7,"low":25.33,"open":25.57,"volume":1414300},{"timestamp":1183469400,"date":"2007-07-03","index":2618,"close":26.3,"high":26.34,"low":25.93,"open":25.93,"volume":1479400},{"timestamp":1183642200,"date":"2007-07-05","index":2619,"close":26.79,"high":27.2,"low":26.33,"open":26.4,"volume":3118700}]},{"date":"2007-03-29","estimated":0.21,"reported":0.19,"pre":[{"timestamp":1173879000,"date":"2007-03-14","index":2541,"close":24.63,"high":25.58,"low":24,"open":25.45,"volume":7410600},{"timestamp":1173965400,"date":"2007-03-15","index":2542,"close":25.19,"high":25.26,"low":24.53,"open":24.53,"volume":3514400},{"timestamp":1174051800,"date":"2007-03-16","index":2543,"close":25.5,"high":25.55,"low":25.12,"open":25.23,"volume":2973600},{"timestamp":1174311000,"date":"2007-03-19","index":2544,"close":27.03,"high":27.16,"low":25.63,"open":25.7,"volume":5122400},{"timestamp":1174397400,"date":"2007-03-20","index":2545,"close":26.95,"high":27.03,"low":26.72,"open":27.03,"volume":2501800},{"timestamp":1174483800,"date":"2007-03-21","index":2546,"close":27.28,"high":27.42,"low":26.57,"open":27.03,"volume":1933000},{"timestamp":1174570200,"date":"2007-03-22","index":2547,"close":26.98,"high":27.39,"low":26.7,"open":27.3,"volume":1670200},{"timestamp":1174656600,"date":"2007-03-23","index":2548,"close":26.75,"high":27,"low":26.67,"open":26.94,"volume":1977800},{"timestamp":1174915800,"date":"2007-03-26","index":2549,"close":26.88,"high":27.15,"low":26.51,"open":26.78,"volume":3458800},{"timestamp":1175002200,"date":"2007-03-27","index":2550,"close":27.39,"high":27.5,"low":26.8,"open":27.21,"volume":4609800},{"timestamp":1175088600,"date":"2007-03-28","index":2551,"close":27.07,"high":27.54,"low":26.78,"open":27.43,"volume":3127600}],"post":[{"timestamp":1175175000,"date":"2007-03-29","index":2552,"close":24.71,"high":27.75,"low":24.62,"open":25.55,"volume":10043100},{"timestamp":1175261400,"date":"2007-03-30","index":2553,"close":24.54,"high":24.98,"low":23.77,"open":24.8,"volume":5748600},{"timestamp":1175520600,"date":"2007-04-02","index":2554,"close":24.95,"high":25,"low":24.15,"open":24.15,"volume":3758600},{"timestamp":1175607000,"date":"2007-04-03","index":2555,"close":25,"high":25.28,"low":24.81,"open":24.96,"volume":2657700},{"timestamp":1175693400,"date":"2007-04-04","index":2556,"close":25.12,"high":25.25,"low":24.88,"open":25,"volume":2865100},{"timestamp":1175779800,"date":"2007-04-05","index":2557,"close":24.94,"high":25.07,"low":24.9,"open":25.07,"volume":1694400},{"timestamp":1176125400,"date":"2007-04-09","index":2558,"close":24.93,"high":25.14,"low":24.75,"open":24.89,"volume":2243700},{"timestamp":1176211800,"date":"2007-04-10","index":2559,"close":24.94,"high":24.98,"low":24.88,"open":24.91,"volume":1909300},{"timestamp":1176298200,"date":"2007-04-11","index":2560,"close":24.75,"high":25,"low":24.7,"open":24.94,"volume":2153800},{"timestamp":1176384600,"date":"2007-04-12","index":2561,"close":24.57,"high":24.86,"low":24.16,"open":24.66,"volume":2208200},{"timestamp":1176471000,"date":"2007-04-13","index":2562,"close":24.43,"high":24.55,"low":24.27,"open":24.45,"volume":1411900}]},{"date":"2006-12-20","estimated":0.12,"reported":0.21,"pre":[{"timestamp":1165329000,"date":"2006-12-05","index":2475,"close":24.5,"high":24.6,"low":23.75,"open":23.75,"volume":3520800},{"timestamp":1165415400,"date":"2006-12-06","index":2476,"close":24.52,"high":24.73,"low":24.42,"open":24.5,"volume":1888000},{"timestamp":1165501800,"date":"2006-12-07","index":2477,"close":24.2,"high":24.6,"low":24.2,"open":24.55,"volume":869400},{"timestamp":1165588200,"date":"2006-12-08","index":2478,"close":24.51,"high":24.67,"low":24.09,"open":24.16,"volume":843800},{"timestamp":1165847400,"date":"2006-12-11","index":2479,"close":24.7,"high":24.78,"low":24.48,"open":24.53,"volume":965800},{"timestamp":1165933800,"date":"2006-12-12","index":2480,"close":24.33,"high":24.8,"low":24.17,"open":24.7,"volume":1007200},{"timestamp":1166020200,"date":"2006-12-13","index":2481,"close":24.45,"high":24.74,"low":24.41,"open":24.63,"volume":2083200},{"timestamp":1166106600,"date":"2006-12-14","index":2482,"close":24.51,"high":24.8,"low":24.48,"open":24.54,"volume":1037200},{"timestamp":1166193000,"date":"2006-12-15","index":2483,"close":24.45,"high":24.86,"low":24.38,"open":24.52,"volume":1303200},{"timestamp":1166452200,"date":"2006-12-18","index":2484,"close":24.25,"high":24.7,"low":24.18,"open":24.47,"volume":1032600},{"timestamp":1166538600,"date":"2006-12-19","index":2485,"close":24.32,"high":24.35,"low":23.74,"open":24.12,"volume":2094600}],"post":[{"timestamp":1166625000,"date":"2006-12-20","index":2486,"close":26.39,"high":27.6,"low":26.27,"open":27.13,"volume":10989400},{"timestamp":1166711400,"date":"2006-12-21","index":2487,"close":26.83,"high":26.92,"low":26.52,"open":26.83,"volume":3157800},{"timestamp":1166797800,"date":"2006-12-22","index":2488,"close":26.74,"high":26.91,"low":26.5,"open":26.83,"volume":2381800},{"timestamp":1167143400,"date":"2006-12-26","index":2489,"close":27.07,"high":27.22,"low":26.6,"open":26.69,"volume":1397200},{"timestamp":1167229800,"date":"2006-12-27","index":2490,"close":27.22,"high":27.52,"low":27,"open":27.11,"volume":1833400},{"timestamp":1167316200,"date":"2006-12-28","index":2491,"close":27.05,"high":27.33,"low":26.97,"open":27.15,"volume":1481600},{"timestamp":1167402600,"date":"2006-12-29","index":2492,"close":26.82,"high":27.2,"low":26.62,"open":26.97,"volume":1047600},{"timestamp":1167834600,"date":"2007-01-03","index":2493,"close":27.65,"high":27.65,"low":26.18,"open":26.82,"volume":5612000},{"timestamp":1167921000,"date":"2007-01-04","index":2494,"close":27.7,"high":27.84,"low":27.08,"open":27.3,"volume":2077000},{"timestamp":1168007400,"date":"2007-01-05","index":2495,"close":28.09,"high":28.4,"low":27.48,"open":27.58,"volume":3042000},{"timestamp":1168266600,"date":"2007-01-08","index":2496,"close":27.7,"high":28.18,"low":27.49,"open":27.9,"volume":2630800}]},{"date":"2006-09-20","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":2411,"close":18.96,"high":19,"low":18.69,"open":18.73,"volume":1456600},{"timestamp":1157549400,"date":"2006-09-06","index":2412,"close":18.98,"high":19,"low":18.73,"open":18.93,"volume":1972400},{"timestamp":1157635800,"date":"2006-09-07","index":2413,"close":19.14,"high":19.19,"low":18.76,"open":18.98,"volume":1647400},{"timestamp":1157722200,"date":"2006-09-08","index":2414,"close":19.58,"high":19.73,"low":19.15,"open":19.18,"volume":2759000},{"timestamp":1157981400,"date":"2006-09-11","index":2415,"close":19.51,"high":19.72,"low":19.23,"open":19.5,"volume":1885600},{"timestamp":1158067800,"date":"2006-09-12","index":2416,"close":20.23,"high":20.34,"low":19.55,"open":19.59,"volume":3748800},{"timestamp":1158154200,"date":"2006-09-13","index":2417,"close":20.66,"high":20.77,"low":20.18,"open":20.19,"volume":3424000},{"timestamp":1158240600,"date":"2006-09-14","index":2418,"close":20.08,"high":20.56,"low":19.89,"open":20.55,"volume":2792600},{"timestamp":1158327000,"date":"2006-09-15","index":2419,"close":20.26,"high":20.42,"low":20.01,"open":20.18,"volume":3264800},{"timestamp":1158586200,"date":"2006-09-18","index":2420,"close":20.15,"high":20.27,"low":20.06,"open":20.24,"volume":1926000},{"timestamp":1158672600,"date":"2006-09-19","index":2421,"close":20.07,"high":20.35,"low":19.88,"open":20.35,"volume":2389400}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":2422,"close":21.65,"high":22.1,"low":21.45,"open":21.45,"volume":9899200},{"timestamp":1158845400,"date":"2006-09-21","index":2423,"close":20.69,"high":21.54,"low":20.55,"open":21.4,"volume":5974000},{"timestamp":1158931800,"date":"2006-09-22","index":2424,"close":20.92,"high":21,"low":20.65,"open":20.7,"volume":2132600},{"timestamp":1159191000,"date":"2006-09-25","index":2425,"close":21.02,"high":21.05,"low":20.75,"open":21,"volume":2137200},{"timestamp":1159277400,"date":"2006-09-26","index":2426,"close":21.08,"high":21.16,"low":20.91,"open":21.07,"volume":2618800},{"timestamp":1159363800,"date":"2006-09-27","index":2427,"close":21.05,"high":21.1,"low":20.95,"open":21.08,"volume":2224000},{"timestamp":1159450200,"date":"2006-09-28","index":2428,"close":21.06,"high":21.25,"low":20.8,"open":21.13,"volume":1692800},{"timestamp":1159536600,"date":"2006-09-29","index":2429,"close":20.85,"high":21.31,"low":20.77,"open":21.17,"volume":1271200},{"timestamp":1159795800,"date":"2006-10-02","index":2430,"close":20.59,"high":20.93,"low":20.45,"open":20.92,"volume":2608800},{"timestamp":1159882200,"date":"2006-10-03","index":2431,"close":20.83,"high":20.98,"low":20.45,"open":20.59,"volume":2309600},{"timestamp":1159968600,"date":"2006-10-04","index":2432,"close":21.08,"high":21.22,"low":20.65,"open":20.83,"volume":1475200}]},{"date":"2006-06-19","estimated":0.19,"reported":0.27,"pre":[{"timestamp":1149255000,"date":"2006-06-02","index":2346,"close":15.9,"high":15.97,"low":15.81,"open":15.86,"volume":1304600},{"timestamp":1149514200,"date":"2006-06-05","index":2347,"close":15.53,"high":15.88,"low":15.52,"open":15.82,"volume":1371600},{"timestamp":1149600600,"date":"2006-06-06","index":2348,"close":15.48,"high":15.6,"low":15.37,"open":15.53,"volume":1666400},{"timestamp":1149687000,"date":"2006-06-07","index":2349,"close":15.4,"high":15.65,"low":15.38,"open":15.44,"volume":1822000},{"timestamp":1149773400,"date":"2006-06-08","index":2350,"close":15.31,"high":15.4,"low":15,"open":15.32,"volume":4102000},{"timestamp":1149859800,"date":"2006-06-09","index":2351,"close":15.31,"high":15.44,"low":15.15,"open":15.3,"volume":1676200},{"timestamp":1150119000,"date":"2006-06-12","index":2352,"close":14.94,"high":15.27,"low":14.9,"open":15.27,"volume":1412000},{"timestamp":1150205400,"date":"2006-06-13","index":2353,"close":14.91,"high":15.1,"low":14.85,"open":14.9,"volume":1508600},{"timestamp":1150291800,"date":"2006-06-14","index":2354,"close":15.23,"high":15.25,"low":14.85,"open":14.88,"volume":1387600},{"timestamp":1150378200,"date":"2006-06-15","index":2355,"close":15.62,"high":15.68,"low":15.18,"open":15.22,"volume":1312000},{"timestamp":1150464600,"date":"2006-06-16","index":2356,"close":15.75,"high":15.88,"low":15.53,"open":15.75,"volume":2028600}],"post":[{"timestamp":1150723800,"date":"2006-06-19","index":2357,"close":16.94,"high":17.63,"low":16.75,"open":17.35,"volume":10453400},{"timestamp":1150810200,"date":"2006-06-20","index":2358,"close":17.08,"high":17.19,"low":16.92,"open":16.94,"volume":2810200},{"timestamp":1150896600,"date":"2006-06-21","index":2359,"close":17.34,"high":17.58,"low":17.08,"open":17.08,"volume":2866600},{"timestamp":1150983000,"date":"2006-06-22","index":2360,"close":17.38,"high":17.41,"low":17.09,"open":17.35,"volume":2113600},{"timestamp":1151069400,"date":"2006-06-23","index":2361,"close":17.61,"high":17.67,"low":17.25,"open":17.37,"volume":1868400},{"timestamp":1151328600,"date":"2006-06-26","index":2362,"close":17.88,"high":18.02,"low":17.6,"open":17.61,"volume":1981400},{"timestamp":1151415000,"date":"2006-06-27","index":2363,"close":17.6,"high":17.93,"low":17.41,"open":17.83,"volume":1589200},{"timestamp":1151501400,"date":"2006-06-28","index":2364,"close":17.6,"high":17.69,"low":17.46,"open":17.6,"volume":707600},{"timestamp":1151587800,"date":"2006-06-29","index":2365,"close":17.99,"high":17.99,"low":17.58,"open":17.73,"volume":1780200},{"timestamp":1151674200,"date":"2006-06-30","index":2366,"close":17.73,"high":18.05,"low":17.6,"open":17.99,"volume":1881400},{"timestamp":1151933400,"date":"2006-07-03","index":2367,"close":17.83,"high":17.85,"low":17.7,"open":17.75,"volume":656400}]},{"date":"2006-03-30","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":2291,"close":17.72,"high":18.2,"low":17.65,"open":18,"volume":3115200},{"timestamp":1142519400,"date":"2006-03-16","index":2292,"close":17.31,"high":17.79,"low":17.19,"open":17.76,"volume":3360400},{"timestamp":1142605800,"date":"2006-03-17","index":2293,"close":17.39,"high":17.6,"low":17.08,"open":17.17,"volume":2267800},{"timestamp":1142865000,"date":"2006-03-20","index":2294,"close":17.32,"high":17.56,"low":17.2,"open":17.42,"volume":1195600},{"timestamp":1142951400,"date":"2006-03-21","index":2295,"close":17.17,"high":17.45,"low":17.11,"open":17.27,"volume":944000},{"timestamp":1143037800,"date":"2006-03-22","index":2296,"close":17.45,"high":17.54,"low":17.15,"open":17.18,"volume":1732400},{"timestamp":1143124200,"date":"2006-03-23","index":2297,"close":17.57,"high":17.65,"low":17.22,"open":17.45,"volume":1902200},{"timestamp":1143210600,"date":"2006-03-24","index":2298,"close":17.64,"high":17.68,"low":17.5,"open":17.57,"volume":1260400},{"timestamp":1143469800,"date":"2006-03-27","index":2299,"close":17.64,"high":17.7,"low":17.38,"open":17.66,"volume":956600},{"timestamp":1143556200,"date":"2006-03-28","index":2300,"close":17.64,"high":17.76,"low":17.54,"open":17.65,"volume":855400},{"timestamp":1143642600,"date":"2006-03-29","index":2301,"close":17.87,"high":17.97,"low":17.52,"open":17.63,"volume":1092200}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":2302,"close":16.75,"high":17.8,"low":16.73,"open":17.5,"volume":5237000},{"timestamp":1143815400,"date":"2006-03-31","index":2303,"close":16.34,"high":17.08,"low":16.25,"open":16.77,"volume":5738400},{"timestamp":1144071000,"date":"2006-04-03","index":2304,"close":15.98,"high":16.35,"low":15.9,"open":16.33,"volume":4749800},{"timestamp":1144157400,"date":"2006-04-04","index":2305,"close":16.3,"high":16.4,"low":16,"open":16,"volume":1818800},{"timestamp":1144243800,"date":"2006-04-05","index":2306,"close":16.48,"high":16.55,"low":16.23,"open":16.34,"volume":1344200},{"timestamp":1144330200,"date":"2006-04-06","index":2307,"close":16.64,"high":16.72,"low":16.45,"open":16.49,"volume":1764800},{"timestamp":1144416600,"date":"2006-04-07","index":2308,"close":16.65,"high":16.8,"low":16.56,"open":16.68,"volume":2339800},{"timestamp":1144675800,"date":"2006-04-10","index":2309,"close":16.6,"high":16.7,"low":16.52,"open":16.65,"volume":1724800},{"timestamp":1144762200,"date":"2006-04-11","index":2310,"close":16.44,"high":16.58,"low":16.35,"open":16.5,"volume":1700400},{"timestamp":1144848600,"date":"2006-04-12","index":2311,"close":16.58,"high":16.67,"low":16.38,"open":16.45,"volume":1194400},{"timestamp":1144935000,"date":"2006-04-13","index":2312,"close":16.74,"high":17,"low":16.57,"open":16.58,"volume":1757000}]},{"date":"2005-12-21","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":2224,"close":13.31,"high":13.68,"low":13.3,"open":13.4,"volume":2926000},{"timestamp":1133965800,"date":"2005-12-07","index":2225,"close":13.4,"high":13.49,"low":13.2,"open":13.32,"volume":1211000},{"timestamp":1134052200,"date":"2005-12-08","index":2226,"close":13.41,"high":13.49,"low":13.32,"open":13.4,"volume":973600},{"timestamp":1134138600,"date":"2005-12-09","index":2227,"close":13.51,"high":13.57,"low":13.44,"open":13.45,"volume":1189800},{"timestamp":1134397800,"date":"2005-12-12","index":2228,"close":13.3,"high":13.69,"low":13.23,"open":13.57,"volume":2171400},{"timestamp":1134484200,"date":"2005-12-13","index":2229,"close":13.34,"high":13.47,"low":13.2,"open":13.31,"volume":2924400},{"timestamp":1134570600,"date":"2005-12-14","index":2230,"close":13.55,"high":13.65,"low":13.32,"open":13.38,"volume":1477600},{"timestamp":1134657000,"date":"2005-12-15","index":2231,"close":13.6,"high":13.72,"low":13.38,"open":13.6,"volume":2005000},{"timestamp":1134743400,"date":"2005-12-16","index":2232,"close":13.69,"high":13.81,"low":13.62,"open":13.77,"volume":2107600},{"timestamp":1135002600,"date":"2005-12-19","index":2233,"close":13.52,"high":13.93,"low":13.49,"open":13.78,"volume":2257200},{"timestamp":1135089000,"date":"2005-12-20","index":2234,"close":13.76,"high":13.85,"low":13.48,"open":13.57,"volume":3245000}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":2235,"close":14.1,"high":14.61,"low":14.06,"open":14.48,"volume":8489800},{"timestamp":1135261800,"date":"2005-12-22","index":2236,"close":14.15,"high":14.23,"low":13.93,"open":14.01,"volume":2876800},{"timestamp":1135348200,"date":"2005-12-23","index":2237,"close":14.15,"high":14.35,"low":14.03,"open":14.23,"volume":1495400},{"timestamp":1135693800,"date":"2005-12-27","index":2238,"close":13.98,"high":14.26,"low":13.98,"open":14.15,"volume":1106800},{"timestamp":1135780200,"date":"2005-12-28","index":2239,"close":13.92,"high":14.1,"low":13.9,"open":14.06,"volume":1275800},{"timestamp":1135866600,"date":"2005-12-29","index":2240,"close":13.97,"high":14.14,"low":13.9,"open":13.9,"volume":2424200},{"timestamp":1135953000,"date":"2005-12-30","index":2241,"close":13.84,"high":14.1,"low":13.76,"open":13.9,"volume":1830800},{"timestamp":1136298600,"date":"2006-01-03","index":2242,"close":14.28,"high":14.3,"low":13.87,"open":14.12,"volume":3015400},{"timestamp":1136385000,"date":"2006-01-04","index":2243,"close":14.69,"high":14.69,"low":14.23,"open":14.28,"volume":2708400},{"timestamp":1136471400,"date":"2006-01-05","index":2244,"close":14.45,"high":14.65,"low":14.35,"open":14.65,"volume":1793400},{"timestamp":1136557800,"date":"2006-01-06","index":2245,"close":14.34,"high":14.6,"low":14.27,"open":14.51,"volume":2026000}]},{"date":"2005-09-21","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1126013400,"date":"2005-09-06","index":2160,"close":15.36,"high":15.45,"low":15.24,"open":15.24,"volume":1233000},{"timestamp":1126099800,"date":"2005-09-07","index":2161,"close":15.5,"high":15.57,"low":15.38,"open":15.5,"volume":1229400},{"timestamp":1126186200,"date":"2005-09-08","index":2162,"close":15.32,"high":15.6,"low":15.31,"open":15.38,"volume":939600},{"timestamp":1126272600,"date":"2005-09-09","index":2163,"close":15.55,"high":15.58,"low":15.33,"open":15.35,"volume":1171800},{"timestamp":1126531800,"date":"2005-09-12","index":2164,"close":15.65,"high":15.69,"low":15.5,"open":15.55,"volume":1223600},{"timestamp":1126618200,"date":"2005-09-13","index":2165,"close":15.96,"high":16,"low":15.57,"open":15.65,"volume":1917400},{"timestamp":1126704600,"date":"2005-09-14","index":2166,"close":15.6,"high":15.95,"low":15.52,"open":15.95,"volume":1313800},{"timestamp":1126791000,"date":"2005-09-15","index":2167,"close":15.35,"high":15.69,"low":15.35,"open":15.65,"volume":793400},{"timestamp":1126877400,"date":"2005-09-16","index":2168,"close":15.36,"high":15.53,"low":15.25,"open":15.39,"volume":1062000},{"timestamp":1127136600,"date":"2005-09-19","index":2169,"close":15.31,"high":15.74,"low":15.27,"open":15.38,"volume":1146000},{"timestamp":1127223000,"date":"2005-09-20","index":2170,"close":14.99,"high":15.43,"low":14.95,"open":15.33,"volume":2317200}],"post":[{"timestamp":1127309400,"date":"2005-09-21","index":2171,"close":15.68,"high":15.77,"low":15.4,"open":15.77,"volume":5432400},{"timestamp":1127395800,"date":"2005-09-22","index":2172,"close":15.82,"high":15.91,"low":15.25,"open":15.57,"volume":2679000},{"timestamp":1127482200,"date":"2005-09-23","index":2173,"close":15.73,"high":15.9,"low":15.48,"open":15.87,"volume":1465600},{"timestamp":1127741400,"date":"2005-09-26","index":2174,"close":15.64,"high":15.95,"low":15.59,"open":15.81,"volume":1517800},{"timestamp":1127827800,"date":"2005-09-27","index":2175,"close":15.57,"high":15.79,"low":15.49,"open":15.63,"volume":1001200},{"timestamp":1127914200,"date":"2005-09-28","index":2176,"close":15.31,"high":15.65,"low":15.28,"open":15.65,"volume":1093400},{"timestamp":1128000600,"date":"2005-09-29","index":2177,"close":15.54,"high":15.54,"low":15.1,"open":15.31,"volume":1996000},{"timestamp":1128087000,"date":"2005-09-30","index":2178,"close":15.64,"high":15.9,"low":15.44,"open":15.57,"volume":1767600},{"timestamp":1128346200,"date":"2005-10-03","index":2179,"close":15.58,"high":15.82,"low":15.36,"open":15.64,"volume":1762400},{"timestamp":1128432600,"date":"2005-10-04","index":2180,"close":15.2,"high":15.69,"low":15.16,"open":15.45,"volume":1831200},{"timestamp":1128519000,"date":"2005-10-05","index":2181,"close":14.88,"high":15.22,"low":14.44,"open":15.19,"volume":2625000}]},{"date":"2005-06-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1117805400,"date":"2005-06-03","index":2095,"close":13.07,"high":13.18,"low":12.9,"open":12.94,"volume":3225400},{"timestamp":1118064600,"date":"2005-06-06","index":2096,"close":13.16,"high":13.34,"low":12.98,"open":13.06,"volume":2780200},{"timestamp":1118151000,"date":"2005-06-07","index":2097,"close":13.13,"high":13.38,"low":13.1,"open":13.16,"volume":2389000},{"timestamp":1118237400,"date":"2005-06-08","index":2098,"close":12.94,"high":13.22,"low":12.91,"open":13.15,"volume":3439600},{"timestamp":1118323800,"date":"2005-06-09","index":2099,"close":12.37,"high":12.97,"low":12.32,"open":12.88,"volume":5469600},{"timestamp":1118410200,"date":"2005-06-10","index":2100,"close":12.56,"high":12.68,"low":12.43,"open":12.5,"volume":4662800},{"timestamp":1118669400,"date":"2005-06-13","index":2101,"close":12.51,"high":12.75,"low":12.45,"open":12.59,"volume":4883800},{"timestamp":1118755800,"date":"2005-06-14","index":2102,"close":12.47,"high":12.6,"low":12.46,"open":12.48,"volume":3018000},{"timestamp":1118842200,"date":"2005-06-15","index":2103,"close":12.42,"high":12.56,"low":12.42,"open":12.49,"volume":1903400},{"timestamp":1118928600,"date":"2005-06-16","index":2104,"close":12.59,"high":12.6,"low":12.32,"open":12.44,"volume":2616400},{"timestamp":1119015000,"date":"2005-06-17","index":2105,"close":12.93,"high":12.98,"low":12.6,"open":12.63,"volume":4833200}],"post":[{"timestamp":1119274200,"date":"2005-06-20","index":2106,"close":13.15,"high":13.82,"low":12.77,"open":12.93,"volume":7264600},{"timestamp":1119360600,"date":"2005-06-21","index":2107,"close":13.32,"high":13.62,"low":13.25,"open":13.25,"volume":2654200},{"timestamp":1119447000,"date":"2005-06-22","index":2108,"close":13.27,"high":13.38,"low":13.1,"open":13.32,"volume":1165600},{"timestamp":1119533400,"date":"2005-06-23","index":2109,"close":13.06,"high":13.4,"low":13.05,"open":13.3,"volume":1592800},{"timestamp":1119619800,"date":"2005-06-24","index":2110,"close":12.97,"high":13.06,"low":12.94,"open":13,"volume":1590000},{"timestamp":1119879000,"date":"2005-06-27","index":2111,"close":12.73,"high":12.93,"low":12.65,"open":12.93,"volume":2566600},{"timestamp":1119965400,"date":"2005-06-28","index":2112,"close":13.09,"high":13.12,"low":12.67,"open":12.73,"volume":3051600},{"timestamp":1120051800,"date":"2005-06-29","index":2113,"close":13.33,"high":13.42,"low":13.02,"open":13.08,"volume":2460000},{"timestamp":1120138200,"date":"2005-06-30","index":2114,"close":13.32,"high":13.53,"low":13.3,"open":13.33,"volume":2109800},{"timestamp":1120224600,"date":"2005-07-01","index":2115,"close":13.38,"high":13.43,"low":13.2,"open":13.32,"volume":1512400},{"timestamp":1120570200,"date":"2005-07-05","index":2116,"close":13.73,"high":13.9,"low":13.27,"open":13.38,"volume":3273000}]},{"date":"2005-03-30","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":2038,"close":16.19,"high":16.24,"low":15.91,"open":16.1,"volume":625600},{"timestamp":1110897000,"date":"2005-03-15","index":2039,"close":16.17,"high":16.47,"low":16.06,"open":16.27,"volume":739200},{"timestamp":1110983400,"date":"2005-03-16","index":2040,"close":16.02,"high":16.19,"low":15.9,"open":16.14,"volume":1124600},{"timestamp":1111069800,"date":"2005-03-17","index":2041,"close":16.49,"high":16.58,"low":16,"open":16.05,"volume":1360800},{"timestamp":1111156200,"date":"2005-03-18","index":2042,"close":16.33,"high":16.54,"low":16.14,"open":16.5,"volume":1361800},{"timestamp":1111415400,"date":"2005-03-21","index":2043,"close":16.61,"high":16.61,"low":16.33,"open":16.44,"volume":1415000},{"timestamp":1111501800,"date":"2005-03-22","index":2044,"close":16.5,"high":16.83,"low":16.43,"open":16.6,"volume":1021600},{"timestamp":1111588200,"date":"2005-03-23","index":2045,"close":15.99,"high":16.45,"low":15.97,"open":16.45,"volume":1123400},{"timestamp":1111674600,"date":"2005-03-24","index":2046,"close":16.15,"high":16.33,"low":15.94,"open":16.15,"volume":1281600},{"timestamp":1112020200,"date":"2005-03-28","index":2047,"close":16.42,"high":16.48,"low":16.2,"open":16.24,"volume":1205800},{"timestamp":1112106600,"date":"2005-03-29","index":2048,"close":16.6,"high":16.81,"low":16.2,"open":16.43,"volume":2056800}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":2049,"close":16.1,"high":16.25,"low":15.5,"open":16.15,"volume":8067200},{"timestamp":1112279400,"date":"2005-03-31","index":2050,"close":15.75,"high":16.1,"low":15.69,"open":16.1,"volume":2695000},{"timestamp":1112365800,"date":"2005-04-01","index":2051,"close":15.3,"high":15.87,"low":15.3,"open":15.76,"volume":2188600},{"timestamp":1112621400,"date":"2005-04-04","index":2052,"close":15.24,"high":15.31,"low":14.86,"open":15.3,"volume":2222800},{"timestamp":1112707800,"date":"2005-04-05","index":2053,"close":15.47,"high":15.59,"low":15.25,"open":15.25,"volume":1185200},{"timestamp":1112794200,"date":"2005-04-06","index":2054,"close":15.69,"high":15.75,"low":15.35,"open":15.42,"volume":1403600},{"timestamp":1112880600,"date":"2005-04-07","index":2055,"close":15.75,"high":15.78,"low":15.41,"open":15.6,"volume":1316600},{"timestamp":1112967000,"date":"2005-04-08","index":2056,"close":15.57,"high":15.75,"low":15.48,"open":15.75,"volume":833000},{"timestamp":1113226200,"date":"2005-04-11","index":2057,"close":15.24,"high":15.55,"low":15.13,"open":15.55,"volume":1423600},{"timestamp":1113312600,"date":"2005-04-12","index":2058,"close":15.26,"high":15.34,"low":14.91,"open":15.24,"volume":2041000},{"timestamp":1113399000,"date":"2005-04-13","index":2059,"close":15.03,"high":15.27,"low":14.98,"open":15.27,"volume":1759200}]},{"date":"2004-12-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":1969,"close":13.8,"high":13.94,"low":13.74,"open":13.94,"volume":2100000},{"timestamp":1102084200,"date":"2004-12-03","index":1970,"close":14.06,"high":14.22,"low":13.74,"open":13.75,"volume":1740200},{"timestamp":1102343400,"date":"2004-12-06","index":1971,"close":13.51,"high":13.8,"low":13.33,"open":13.63,"volume":3089600},{"timestamp":1102429800,"date":"2004-12-07","index":1972,"close":13.25,"high":13.67,"low":13.25,"open":13.4,"volume":1695200},{"timestamp":1102516200,"date":"2004-12-08","index":1973,"close":13.26,"high":13.28,"low":13.09,"open":13.25,"volume":2111400},{"timestamp":1102602600,"date":"2004-12-09","index":1974,"close":13.32,"high":13.35,"low":13.02,"open":13.25,"volume":1040600},{"timestamp":1102689000,"date":"2004-12-10","index":1975,"close":13.27,"high":13.36,"low":13.15,"open":13.28,"volume":766200},{"timestamp":1102948200,"date":"2004-12-13","index":1976,"close":13.5,"high":13.53,"low":13.27,"open":13.27,"volume":1376200},{"timestamp":1103034600,"date":"2004-12-14","index":1977,"close":13.73,"high":13.85,"low":13.41,"open":13.52,"volume":1853400},{"timestamp":1103121000,"date":"2004-12-15","index":1978,"close":13.69,"high":13.93,"low":13.65,"open":13.75,"volume":1557600},{"timestamp":1103207400,"date":"2004-12-16","index":1979,"close":13.73,"high":13.74,"low":13.52,"open":13.73,"volume":1483800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":1980,"close":15.03,"high":15.63,"low":14.52,"open":14.52,"volume":8106000},{"timestamp":1103553000,"date":"2004-12-20","index":1981,"close":15.02,"high":15.34,"low":14.9,"open":14.95,"volume":2268000},{"timestamp":1103639400,"date":"2004-12-21","index":1982,"close":15.35,"high":15.37,"low":14.98,"open":15.02,"volume":1741400},{"timestamp":1103725800,"date":"2004-12-22","index":1983,"close":15.29,"high":15.36,"low":15.2,"open":15.31,"volume":1299400},{"timestamp":1103812200,"date":"2004-12-23","index":1984,"close":15.25,"high":15.38,"low":15.15,"open":15.3,"volume":1114000},{"timestamp":1104157800,"date":"2004-12-27","index":1985,"close":15.23,"high":15.37,"low":15.04,"open":15.25,"volume":744200},{"timestamp":1104244200,"date":"2004-12-28","index":1986,"close":15.27,"high":15.4,"low":15.19,"open":15.2,"volume":1196000},{"timestamp":1104330600,"date":"2004-12-29","index":1987,"close":15.25,"high":15.33,"low":15.22,"open":15.3,"volume":1374600},{"timestamp":1104417000,"date":"2004-12-30","index":1988,"close":15.51,"high":15.55,"low":15.24,"open":15.3,"volume":1330200},{"timestamp":1104503400,"date":"2004-12-31","index":1989,"close":15.52,"high":15.72,"low":15.43,"open":15.44,"volume":1009800},{"timestamp":1104762600,"date":"2005-01-03","index":1990,"close":15.1,"high":15.7,"low":15.06,"open":15.5,"volume":2170800}]},{"date":"2004-09-20","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1094131800,"date":"2004-09-02","index":1906,"close":10.4,"high":10.48,"low":9.69,"open":9.73,"volume":2563400},{"timestamp":1094218200,"date":"2004-09-03","index":1907,"close":10.25,"high":10.49,"low":10.19,"open":10.4,"volume":1664800},{"timestamp":1094563800,"date":"2004-09-07","index":1908,"close":10.66,"high":10.75,"low":10.23,"open":10.27,"volume":2880600},{"timestamp":1094650200,"date":"2004-09-08","index":1909,"close":10.7,"high":11.1,"low":10.61,"open":10.66,"volume":4398800},{"timestamp":1094736600,"date":"2004-09-09","index":1910,"close":10.45,"high":10.71,"low":10.41,"open":10.7,"volume":3136800},{"timestamp":1094823000,"date":"2004-09-10","index":1911,"close":10.35,"high":10.47,"low":10.33,"open":10.45,"volume":2041600},{"timestamp":1095082200,"date":"2004-09-13","index":1912,"close":10.6,"high":10.7,"low":10.4,"open":10.4,"volume":3854800},{"timestamp":1095168600,"date":"2004-09-14","index":1913,"close":10.5,"high":10.65,"low":10.32,"open":10.6,"volume":1755600},{"timestamp":1095255000,"date":"2004-09-15","index":1914,"close":10.45,"high":10.6,"low":10.44,"open":10.5,"volume":1473000},{"timestamp":1095341400,"date":"2004-09-16","index":1915,"close":10.55,"high":10.65,"low":10.47,"open":10.47,"volume":1484000},{"timestamp":1095427800,"date":"2004-09-17","index":1916,"close":10.8,"high":10.97,"low":10.51,"open":10.55,"volume":2679600}],"post":[{"timestamp":1095687000,"date":"2004-09-20","index":1917,"close":10.45,"high":10.98,"low":10.26,"open":10.9,"volume":6111800},{"timestamp":1095773400,"date":"2004-09-21","index":1918,"close":10.55,"high":10.6,"low":10.37,"open":10.45,"volume":2349400},{"timestamp":1095859800,"date":"2004-09-22","index":1919,"close":10.36,"high":10.73,"low":10.34,"open":10.55,"volume":1343200},{"timestamp":1095946200,"date":"2004-09-23","index":1920,"close":10.37,"high":10.44,"low":10.22,"open":10.32,"volume":1547600},{"timestamp":1096032600,"date":"2004-09-24","index":1921,"close":10.48,"high":10.56,"low":10.37,"open":10.38,"volume":1558600},{"timestamp":1096291800,"date":"2004-09-27","index":1922,"close":10.23,"high":10.48,"low":10.23,"open":10.48,"volume":1727400},{"timestamp":1096378200,"date":"2004-09-28","index":1923,"close":10.31,"high":10.35,"low":10.19,"open":10.24,"volume":2095400},{"timestamp":1096464600,"date":"2004-09-29","index":1924,"close":10.4,"high":10.43,"low":10.25,"open":10.27,"volume":2256800},{"timestamp":1096551000,"date":"2004-09-30","index":1925,"close":10.77,"high":10.88,"low":10.4,"open":10.4,"volume":2522000},{"timestamp":1096637400,"date":"2004-10-01","index":1926,"close":11.43,"high":11.56,"low":10.75,"open":10.8,"volume":6579000},{"timestamp":1096896600,"date":"2004-10-04","index":1927,"close":11.69,"high":11.9,"low":11.6,"open":11.63,"volume":6739600}]},{"date":"2004-06-17","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1086096600,"date":"2004-06-01","index":1841,"close":11.32,"high":11.8,"low":11.32,"open":11.52,"volume":3628800},{"timestamp":1086183000,"date":"2004-06-02","index":1842,"close":11,"high":11.52,"low":10.93,"open":11.5,"volume":5925400},{"timestamp":1086269400,"date":"2004-06-03","index":1843,"close":10.82,"high":10.98,"low":10.82,"open":10.95,"volume":4812200},{"timestamp":1086355800,"date":"2004-06-04","index":1844,"close":10.85,"high":11.27,"low":10.82,"open":11.2,"volume":4926200},{"timestamp":1086615000,"date":"2004-06-07","index":1845,"close":11.02,"high":11.09,"low":10.88,"open":10.9,"volume":3177600},{"timestamp":1086701400,"date":"2004-06-08","index":1846,"close":11.23,"high":11.34,"low":11,"open":11.04,"volume":2447000},{"timestamp":1086787800,"date":"2004-06-09","index":1847,"close":11.57,"high":11.9,"low":11.23,"open":11.23,"volume":6923400},{"timestamp":1086874200,"date":"2004-06-10","index":1848,"close":11.25,"high":11.59,"low":11.25,"open":11.57,"volume":2602400},{"timestamp":1087219800,"date":"2004-06-14","index":1849,"close":11.19,"high":11.41,"low":11.19,"open":11.26,"volume":2912800},{"timestamp":1087306200,"date":"2004-06-15","index":1850,"close":11.16,"high":11.4,"low":11.13,"open":11.35,"volume":2041800},{"timestamp":1087392600,"date":"2004-06-16","index":1851,"close":10.8,"high":11,"low":10.8,"open":10.98,"volume":3244000}],"post":[{"timestamp":1087479000,"date":"2004-06-17","index":1852,"close":10.76,"high":11.24,"low":10.22,"open":10.5,"volume":5436400},{"timestamp":1087565400,"date":"2004-06-18","index":1853,"close":10.71,"high":10.85,"low":10.63,"open":10.76,"volume":2939400},{"timestamp":1087824600,"date":"2004-06-21","index":1854,"close":10.66,"high":10.8,"low":10.6,"open":10.73,"volume":2198400},{"timestamp":1087911000,"date":"2004-06-22","index":1855,"close":10.64,"high":10.7,"low":10.52,"open":10.66,"volume":1489400},{"timestamp":1087997400,"date":"2004-06-23","index":1856,"close":10.63,"high":10.66,"low":10.56,"open":10.59,"volume":1381200},{"timestamp":1088083800,"date":"2004-06-24","index":1857,"close":10.6,"high":10.77,"low":10.57,"open":10.63,"volume":1748800},{"timestamp":1088170200,"date":"2004-06-25","index":1858,"close":10.52,"high":10.69,"low":10.48,"open":10.58,"volume":1514800},{"timestamp":1088429400,"date":"2004-06-28","index":1859,"close":10.78,"high":11,"low":10.57,"open":10.7,"volume":3227800},{"timestamp":1088515800,"date":"2004-06-29","index":1860,"close":10.72,"high":10.82,"low":10.67,"open":10.75,"volume":2374800},{"timestamp":1088602200,"date":"2004-06-30","index":1861,"close":10.94,"high":10.94,"low":10.63,"open":10.72,"volume":2039400},{"timestamp":1088688600,"date":"2004-07-01","index":1862,"close":10.51,"high":10.89,"low":10.5,"open":10.84,"volume":2718400}]},{"date":"2004-03-30","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1079361000,"date":"2004-03-15","index":1787,"close":14.69,"high":15.45,"low":14.68,"open":15.45,"volume":5977800},{"timestamp":1079447400,"date":"2004-03-16","index":1788,"close":14.56,"high":14.8,"low":14.25,"open":14.8,"volume":5244200},{"timestamp":1079533800,"date":"2004-03-17","index":1789,"close":14.39,"high":14.77,"low":14.23,"open":14.77,"volume":6262800},{"timestamp":1079620200,"date":"2004-03-18","index":1790,"close":14.26,"high":14.64,"low":14.18,"open":14.64,"volume":3287400},{"timestamp":1079706600,"date":"2004-03-19","index":1791,"close":14.14,"high":14.39,"low":14.04,"open":14.35,"volume":1900000},{"timestamp":1079965800,"date":"2004-03-22","index":1792,"close":13.93,"high":14.02,"low":13.73,"open":14,"volume":3434400},{"timestamp":1080052200,"date":"2004-03-23","index":1793,"close":13.6,"high":14.07,"low":13.4,"open":14.02,"volume":6336400},{"timestamp":1080138600,"date":"2004-03-24","index":1794,"close":13.67,"high":13.85,"low":13.34,"open":13.63,"volume":6379600},{"timestamp":1080225000,"date":"2004-03-25","index":1795,"close":14.22,"high":14.53,"low":13.8,"open":13.88,"volume":5039000},{"timestamp":1080311400,"date":"2004-03-26","index":1796,"close":14.29,"high":14.73,"low":14.29,"open":14.45,"volume":3832000},{"timestamp":1080570600,"date":"2004-03-29","index":1797,"close":14.35,"high":14.63,"low":14.06,"open":14.6,"volume":4676000}],"post":[{"timestamp":1080657000,"date":"2004-03-30","index":1798,"close":14.25,"high":14.48,"low":13.65,"open":14.13,"volume":12683200},{"timestamp":1080743400,"date":"2004-03-31","index":1799,"close":14.6,"high":14.78,"low":14.25,"open":14.32,"volume":7410200},{"timestamp":1080829800,"date":"2004-04-01","index":1800,"close":14.77,"high":14.95,"low":14.65,"open":14.95,"volume":4988200},{"timestamp":1080916200,"date":"2004-04-02","index":1801,"close":14.49,"high":14.75,"low":14.12,"open":14.74,"volume":4987600},{"timestamp":1081171800,"date":"2004-04-05","index":1802,"close":15.13,"high":15.15,"low":14.72,"open":14.95,"volume":3964800},{"timestamp":1081258200,"date":"2004-04-06","index":1803,"close":15.09,"high":15.23,"low":14.93,"open":15.04,"volume":1853000},{"timestamp":1081344600,"date":"2004-04-07","index":1804,"close":14.89,"high":15.03,"low":14.64,"open":14.98,"volume":1903600},{"timestamp":1081431000,"date":"2004-04-08","index":1805,"close":14.61,"high":15,"low":14.52,"open":14.95,"volume":1622600},{"timestamp":1081776600,"date":"2004-04-12","index":1806,"close":14.9,"high":15.07,"low":14.52,"open":14.52,"volume":1579400},{"timestamp":1081863000,"date":"2004-04-13","index":1807,"close":14.7,"high":14.99,"low":14.56,"open":14.95,"volume":2543400},{"timestamp":1081949400,"date":"2004-04-14","index":1808,"close":14.85,"high":14.96,"low":14.51,"open":14.63,"volume":3066000}]},{"date":"2003-12-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":1717,"close":16.74,"high":16.83,"low":16.69,"open":16.83,"volume":1391600},{"timestamp":1070461800,"date":"2003-12-03","index":1718,"close":16.56,"high":17,"low":16.55,"open":16.92,"volume":2221200},{"timestamp":1070548200,"date":"2003-12-04","index":1719,"close":15.57,"high":16.8,"low":15.41,"open":16.75,"volume":4146400},{"timestamp":1070634600,"date":"2003-12-05","index":1720,"close":15.4,"high":15.6,"low":15.24,"open":15.58,"volume":2973800},{"timestamp":1070893800,"date":"2003-12-08","index":1721,"close":15.46,"high":15.65,"low":15.31,"open":15.4,"volume":1078400},{"timestamp":1070980200,"date":"2003-12-09","index":1722,"close":15.48,"high":15.99,"low":15.34,"open":15.95,"volume":1960800},{"timestamp":1071066600,"date":"2003-12-10","index":1723,"close":14.9,"high":15.44,"low":14.79,"open":15.44,"volume":2108800},{"timestamp":1071153000,"date":"2003-12-11","index":1724,"close":14.9,"high":15.18,"low":14.82,"open":15.05,"volume":3746800},{"timestamp":1071239400,"date":"2003-12-12","index":1725,"close":14.57,"high":14.97,"low":14.4,"open":14.91,"volume":4123200},{"timestamp":1071498600,"date":"2003-12-15","index":1726,"close":14.82,"high":14.99,"low":14.74,"open":14.9,"volume":2624800},{"timestamp":1071585000,"date":"2003-12-16","index":1727,"close":14.85,"high":14.89,"low":14.61,"open":14.81,"volume":2410200}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":1728,"close":14.98,"high":15.5,"low":14.35,"open":14.75,"volume":4447600},{"timestamp":1071757800,"date":"2003-12-18","index":1729,"close":15.69,"high":15.73,"low":15.31,"open":15.35,"volume":4070600},{"timestamp":1071844200,"date":"2003-12-19","index":1730,"close":15.8,"high":15.86,"low":15.52,"open":15.77,"volume":2624000},{"timestamp":1072103400,"date":"2003-12-22","index":1731,"close":15.68,"high":16.05,"low":15.48,"open":15.7,"volume":934000},{"timestamp":1072189800,"date":"2003-12-23","index":1732,"close":15.74,"high":15.88,"low":15.56,"open":15.68,"volume":625000},{"timestamp":1072276200,"date":"2003-12-24","index":1733,"close":15.6,"high":15.69,"low":15.44,"open":15.62,"volume":393400},{"timestamp":1072449000,"date":"2003-12-26","index":1734,"close":15.63,"high":15.85,"low":15.54,"open":15.57,"volume":284600},{"timestamp":1072708200,"date":"2003-12-29","index":1735,"close":15.78,"high":15.88,"low":15.57,"open":15.64,"volume":706000},{"timestamp":1072794600,"date":"2003-12-30","index":1736,"close":15.4,"high":15.8,"low":15.32,"open":15.48,"volume":1917000},{"timestamp":1072881000,"date":"2003-12-31","index":1737,"close":15.47,"high":15.5,"low":15.3,"open":15.5,"volume":1823600},{"timestamp":1073053800,"date":"2004-01-02","index":1738,"close":15.24,"high":15.53,"low":15.2,"open":15.41,"volume":2135800}]},{"date":"2003-09-22","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1062768600,"date":"2003-09-05","index":1656,"close":17.73,"high":18.5,"low":17.5,"open":18.5,"volume":7327400},{"timestamp":1063027800,"date":"2003-09-08","index":1657,"close":17.4,"high":17.77,"low":16.92,"open":17.7,"volume":6265000},{"timestamp":1063114200,"date":"2003-09-09","index":1658,"close":17.24,"high":17.48,"low":17.09,"open":17.4,"volume":3381600},{"timestamp":1063200600,"date":"2003-09-10","index":1659,"close":16.5,"high":17.24,"low":16.5,"open":17.23,"volume":3663000},{"timestamp":1063287000,"date":"2003-09-11","index":1660,"close":17,"high":17.17,"low":16.58,"open":16.61,"volume":2151000},{"timestamp":1063373400,"date":"2003-09-12","index":1661,"close":17.28,"high":17.35,"low":16.85,"open":16.98,"volume":1514800},{"timestamp":1063632600,"date":"2003-09-15","index":1662,"close":17.48,"high":17.5,"low":17.08,"open":17.23,"volume":1714600},{"timestamp":1063719000,"date":"2003-09-16","index":1663,"close":18.01,"high":18.02,"low":17.4,"open":17.45,"volume":1841200},{"timestamp":1063805400,"date":"2003-09-17","index":1664,"close":17.83,"high":18,"low":17.68,"open":17.98,"volume":1346000},{"timestamp":1063891800,"date":"2003-09-18","index":1665,"close":18.47,"high":18.49,"low":17.6,"open":17.83,"volume":3399600},{"timestamp":1063978200,"date":"2003-09-19","index":1666,"close":17.97,"high":18.42,"low":17.81,"open":18.42,"volume":2774400}],"post":[{"timestamp":1064237400,"date":"2003-09-22","index":1667,"close":17.63,"high":17.67,"low":16.7,"open":16.7,"volume":6498600},{"timestamp":1064323800,"date":"2003-09-23","index":1668,"close":17.97,"high":17.98,"low":17.35,"open":17.52,"volume":1902600},{"timestamp":1064410200,"date":"2003-09-24","index":1669,"close":17.15,"high":17.87,"low":17.08,"open":17.84,"volume":2568200},{"timestamp":1064496600,"date":"2003-09-25","index":1670,"close":16.99,"high":17.3,"low":16.75,"open":17.25,"volume":2099600},{"timestamp":1064583000,"date":"2003-09-26","index":1671,"close":16.45,"high":16.97,"low":16.42,"open":16.92,"volume":2371800},{"timestamp":1064842200,"date":"2003-09-29","index":1672,"close":16.82,"high":17.05,"low":16.52,"open":16.52,"volume":2650200},{"timestamp":1064928600,"date":"2003-09-30","index":1673,"close":16.33,"high":16.82,"low":16.26,"open":16.82,"volume":3374800},{"timestamp":1065015000,"date":"2003-10-01","index":1674,"close":17.09,"high":17.11,"low":16.09,"open":16.38,"volume":2641400},{"timestamp":1065101400,"date":"2003-10-02","index":1675,"close":17.25,"high":17.43,"low":16.99,"open":17.09,"volume":1919200},{"timestamp":1065187800,"date":"2003-10-03","index":1676,"close":17.69,"high":18.08,"low":17.36,"open":17.5,"volume":2503800},{"timestamp":1065447000,"date":"2003-10-06","index":1677,"close":18.33,"high":18.35,"low":17.81,"open":17.9,"volume":2025000}]},{"date":"2003-06-20","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1054819800,"date":"2003-06-05","index":1592,"close":14.7,"high":14.75,"low":13.1,"open":13.1,"volume":9859800},{"timestamp":1054906200,"date":"2003-06-06","index":1593,"close":14.7,"high":15.43,"low":14.57,"open":14.63,"volume":4874800},{"timestamp":1055165400,"date":"2003-06-09","index":1594,"close":13.69,"high":14.57,"low":13.55,"open":14.57,"volume":3745200},{"timestamp":1055251800,"date":"2003-06-10","index":1595,"close":14.72,"high":14.87,"low":13.95,"open":13.98,"volume":3483000},{"timestamp":1055338200,"date":"2003-06-11","index":1596,"close":14.9,"high":15.05,"low":14.6,"open":14.72,"volume":1753800},{"timestamp":1055424600,"date":"2003-06-12","index":1597,"close":15.5,"high":15.5,"low":15,"open":15,"volume":2494200},{"timestamp":1055511000,"date":"2003-06-13","index":1598,"close":15.1,"high":15.48,"low":14.91,"open":15.48,"volume":1642200},{"timestamp":1055770200,"date":"2003-06-16","index":1599,"close":15.8,"high":15.8,"low":15,"open":15.05,"volume":1434400},{"timestamp":1055856600,"date":"2003-06-17","index":1600,"close":15.26,"high":16,"low":15.2,"open":16,"volume":1886200},{"timestamp":1055943000,"date":"2003-06-18","index":1601,"close":15.38,"high":15.45,"low":15.02,"open":15.14,"volume":1783400},{"timestamp":1056029400,"date":"2003-06-19","index":1602,"close":14.85,"high":15.5,"low":14.8,"open":15.36,"volume":1589600}],"post":[{"timestamp":1056115800,"date":"2003-06-20","index":1603,"close":14.76,"high":15.22,"low":14.6,"open":14.9,"volume":3000600},{"timestamp":1056375000,"date":"2003-06-23","index":1604,"close":14.38,"high":14.88,"low":14.25,"open":14.75,"volume":1698000},{"timestamp":1056461400,"date":"2003-06-24","index":1605,"close":13.98,"high":14.45,"low":13.93,"open":14.25,"volume":2296200},{"timestamp":1056547800,"date":"2003-06-25","index":1606,"close":14.68,"high":14.73,"low":13.92,"open":13.98,"volume":1949400},{"timestamp":1056634200,"date":"2003-06-26","index":1607,"close":14.89,"high":14.9,"low":14.52,"open":14.68,"volume":1264000},{"timestamp":1056720600,"date":"2003-06-27","index":1608,"close":15.32,"high":15.5,"low":14.85,"open":14.89,"volume":2737800},{"timestamp":1056979800,"date":"2003-06-30","index":1609,"close":15.07,"high":15.43,"low":14.91,"open":15.38,"volume":1759400},{"timestamp":1057066200,"date":"2003-07-01","index":1610,"close":15.03,"high":15.07,"low":14.58,"open":15.07,"volume":797600},{"timestamp":1057152600,"date":"2003-07-02","index":1611,"close":15.14,"high":15.27,"low":14.94,"open":15.03,"volume":854400},{"timestamp":1057239000,"date":"2003-07-03","index":1612,"close":15.23,"high":15.45,"low":15.1,"open":15.15,"volume":498800},{"timestamp":1057584600,"date":"2003-07-07","index":1613,"close":15.5,"high":15.65,"low":15.35,"open":15.35,"volume":1873600}]},{"date":"2003-03-31","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1047652200,"date":"2003-03-14","index":1535,"close":6.66,"high":6.7,"low":6.43,"open":6.65,"volume":881400},{"timestamp":1047911400,"date":"2003-03-17","index":1536,"close":7.11,"high":7.12,"low":6.4,"open":6.65,"volume":2886600},{"timestamp":1047997800,"date":"2003-03-18","index":1537,"close":7.13,"high":7.2,"low":6.97,"open":7.11,"volume":1473600},{"timestamp":1048084200,"date":"2003-03-19","index":1538,"close":7.03,"high":7.1,"low":6.8,"open":7.1,"volume":1001000},{"timestamp":1048170600,"date":"2003-03-20","index":1539,"close":7.26,"high":7.28,"low":6.88,"open":7.03,"volume":1017600},{"timestamp":1048257000,"date":"2003-03-21","index":1540,"close":7.6,"high":7.6,"low":7.26,"open":7.36,"volume":2592200},{"timestamp":1048516200,"date":"2003-03-24","index":1541,"close":7.5,"high":7.53,"low":7.3,"open":7.5,"volume":1837800},{"timestamp":1048602600,"date":"2003-03-25","index":1542,"close":7.51,"high":7.53,"low":7.32,"open":7.5,"volume":735200},{"timestamp":1048689000,"date":"2003-03-26","index":1543,"close":7.38,"high":7.55,"low":7.32,"open":7.51,"volume":697200},{"timestamp":1048775400,"date":"2003-03-27","index":1544,"close":7.24,"high":7.38,"low":7.18,"open":7.38,"volume":892800},{"timestamp":1048861800,"date":"2003-03-28","index":1545,"close":7.09,"high":7.29,"low":7.03,"open":7.24,"volume":852800}],"post":[{"timestamp":1049121000,"date":"2003-03-31","index":1546,"close":7.28,"high":7.45,"low":7.03,"open":7.45,"volume":3548600},{"timestamp":1049207400,"date":"2003-04-01","index":1547,"close":7.13,"high":7.28,"low":7,"open":7.28,"volume":1869800},{"timestamp":1049293800,"date":"2003-04-02","index":1548,"close":7.8,"high":7.87,"low":7.45,"open":7.5,"volume":5304800},{"timestamp":1049380200,"date":"2003-04-03","index":1549,"close":8.25,"high":8.4,"low":7.82,"open":7.93,"volume":4120200},{"timestamp":1049466600,"date":"2003-04-04","index":1550,"close":8.55,"high":8.64,"low":8.24,"open":8.25,"volume":4153200},{"timestamp":1049722200,"date":"2003-04-07","index":1551,"close":8.65,"high":9.08,"low":8.57,"open":8.63,"volume":3705400},{"timestamp":1049808600,"date":"2003-04-08","index":1552,"close":8.55,"high":8.65,"low":8.44,"open":8.65,"volume":3858000},{"timestamp":1049895000,"date":"2003-04-09","index":1553,"close":8.57,"high":8.75,"low":8.48,"open":8.51,"volume":1365200},{"timestamp":1049981400,"date":"2003-04-10","index":1554,"close":8.59,"high":8.65,"low":8.39,"open":8.5,"volume":1682200},{"timestamp":1050067800,"date":"2003-04-11","index":1555,"close":8.58,"high":8.82,"low":8.51,"open":8.6,"volume":2455200},{"timestamp":1050327000,"date":"2003-04-14","index":1556,"close":8.85,"high":9,"low":8.48,"open":8.54,"volume":1905600}]},{"date":"2002-12-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":1466,"close":9.57,"high":9.99,"low":9.41,"open":9.7,"volume":1980800},{"timestamp":1039012200,"date":"2002-12-04","index":1467,"close":9.89,"high":10.05,"low":9.38,"open":9.55,"volume":1749800},{"timestamp":1039098600,"date":"2002-12-05","index":1468,"close":10.2,"high":10.23,"low":9.6,"open":9.63,"volume":2303000},{"timestamp":1039185000,"date":"2002-12-06","index":1469,"close":10.15,"high":10.23,"low":9.9,"open":10.18,"volume":2458200},{"timestamp":1039444200,"date":"2002-12-09","index":1470,"close":9.68,"high":10.01,"low":9.44,"open":9.95,"volume":2877000},{"timestamp":1039530600,"date":"2002-12-10","index":1471,"close":9.75,"high":9.8,"low":9.48,"open":9.68,"volume":2242200},{"timestamp":1039617000,"date":"2002-12-11","index":1472,"close":9.78,"high":9.86,"low":9.45,"open":9.75,"volume":1948800},{"timestamp":1039703400,"date":"2002-12-12","index":1473,"close":9.58,"high":10.02,"low":9.5,"open":9.76,"volume":1184000},{"timestamp":1039789800,"date":"2002-12-13","index":1474,"close":9.1,"high":9.55,"low":9.08,"open":9.53,"volume":2719800},{"timestamp":1040049000,"date":"2002-12-16","index":1475,"close":9.44,"high":9.45,"low":9.15,"open":9.15,"volume":2864200},{"timestamp":1040135400,"date":"2002-12-17","index":1476,"close":8.79,"high":9.45,"low":8.79,"open":9.2,"volume":3114000}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":1477,"close":8.68,"high":8.85,"low":8.35,"open":8.75,"volume":5226600},{"timestamp":1040308200,"date":"2002-12-19","index":1478,"close":8.75,"high":8.8,"low":8.51,"open":8.65,"volume":1907000},{"timestamp":1040394600,"date":"2002-12-20","index":1479,"close":8.59,"high":8.82,"low":8.48,"open":8.75,"volume":3752400},{"timestamp":1040653800,"date":"2002-12-23","index":1480,"close":8.98,"high":9.01,"low":8.52,"open":8.56,"volume":3123200},{"timestamp":1040740200,"date":"2002-12-24","index":1481,"close":8.85,"high":8.98,"low":8.81,"open":8.85,"volume":653400},{"timestamp":1040913000,"date":"2002-12-26","index":1482,"close":8.98,"high":9,"low":8.82,"open":8.9,"volume":479200},{"timestamp":1040999400,"date":"2002-12-27","index":1483,"close":8.75,"high":8.94,"low":8.73,"open":8.9,"volume":761800},{"timestamp":1041258600,"date":"2002-12-30","index":1484,"close":8.93,"high":8.98,"low":8.7,"open":8.77,"volume":799600},{"timestamp":1041345000,"date":"2002-12-31","index":1485,"close":8.94,"high":9.01,"low":8.84,"open":8.98,"volume":2040200},{"timestamp":1041517800,"date":"2003-01-02","index":1486,"close":8.94,"high":8.98,"low":8.68,"open":8.94,"volume":2993200},{"timestamp":1041604200,"date":"2003-01-03","index":1487,"close":8.73,"high":8.94,"low":8.66,"open":8.89,"volume":1179600}]},{"date":"2002-09-18","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":1402,"close":8.18,"high":8.2,"low":7.78,"open":8,"volume":959000},{"timestamp":1031146200,"date":"2002-09-04","index":1403,"close":8.49,"high":8.57,"low":8.2,"open":8.2,"volume":975600},{"timestamp":1031232600,"date":"2002-09-05","index":1404,"close":8.51,"high":8.59,"low":8.27,"open":8.4,"volume":1009800},{"timestamp":1031319000,"date":"2002-09-06","index":1405,"close":9.51,"high":9.6,"low":9.15,"open":9.25,"volume":2090000},{"timestamp":1031578200,"date":"2002-09-09","index":1406,"close":10.25,"high":10.28,"low":9.55,"open":9.55,"volume":1717000},{"timestamp":1031664600,"date":"2002-09-10","index":1407,"close":10.55,"high":10.61,"low":10,"open":10.25,"volume":1735000},{"timestamp":1031751000,"date":"2002-09-11","index":1408,"close":10.1,"high":10.73,"low":10.05,"open":10.68,"volume":1692600},{"timestamp":1031837400,"date":"2002-09-12","index":1409,"close":9.4,"high":9.98,"low":9.4,"open":9.98,"volume":3064600},{"timestamp":1031923800,"date":"2002-09-13","index":1410,"close":9.25,"high":9.62,"low":9.15,"open":9.35,"volume":1705600},{"timestamp":1032183000,"date":"2002-09-16","index":1411,"close":9.46,"high":9.61,"low":9.2,"open":9.25,"volume":1040400},{"timestamp":1032269400,"date":"2002-09-17","index":1412,"close":9.08,"high":9.4,"low":8.8,"open":9.4,"volume":3162800}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":1413,"close":8.25,"high":8.9,"low":8.13,"open":8.9,"volume":3696200},{"timestamp":1032442200,"date":"2002-09-19","index":1414,"close":8.3,"high":8.47,"low":8.01,"open":8.1,"volume":1817000},{"timestamp":1032528600,"date":"2002-09-20","index":1415,"close":8.32,"high":8.45,"low":8.24,"open":8.27,"volume":678800},{"timestamp":1032787800,"date":"2002-09-23","index":1416,"close":7.78,"high":8.26,"low":7.61,"open":8.2,"volume":1950400},{"timestamp":1032874200,"date":"2002-09-24","index":1417,"close":7.7,"high":7.84,"low":7.45,"open":7.65,"volume":2350800},{"timestamp":1032960600,"date":"2002-09-25","index":1418,"close":8.19,"high":8.55,"low":7.93,"open":8,"volume":4103600},{"timestamp":1033047000,"date":"2002-09-26","index":1419,"close":7.99,"high":8.35,"low":7.88,"open":8.19,"volume":2954400},{"timestamp":1033133400,"date":"2002-09-27","index":1420,"close":7.68,"high":8.27,"low":7.63,"open":8.05,"volume":2372000},{"timestamp":1033392600,"date":"2002-09-30","index":1421,"close":8.02,"high":8.05,"low":7.43,"open":7.68,"volume":7946400},{"timestamp":1033479000,"date":"2002-10-01","index":1422,"close":8.15,"high":8.52,"low":7.76,"open":8.2,"volume":12682000},{"timestamp":1033565400,"date":"2002-10-02","index":1423,"close":7.99,"high":8.25,"low":7.89,"open":8.15,"volume":11412000}]},{"date":"2002-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":1338,"close":12.48,"high":13.32,"low":12.46,"open":13.24,"volume":1876600},{"timestamp":1023197400,"date":"2002-06-04","index":1339,"close":12.31,"high":12.63,"low":11.9,"open":12.48,"volume":1796200},{"timestamp":1023283800,"date":"2002-06-05","index":1340,"close":12.61,"high":13.38,"low":12.29,"open":12.29,"volume":1919000},{"timestamp":1023370200,"date":"2002-06-06","index":1341,"close":12.14,"high":12.83,"low":12.1,"open":12.63,"volume":2146800},{"timestamp":1023456600,"date":"2002-06-07","index":1342,"close":11.8,"high":12.14,"low":11.63,"open":12.02,"volume":2963600},{"timestamp":1023715800,"date":"2002-06-10","index":1343,"close":12.43,"high":12.48,"low":11.68,"open":11.77,"volume":2031200},{"timestamp":1023802200,"date":"2002-06-11","index":1344,"close":11.95,"high":12.65,"low":11.8,"open":12.43,"volume":1293000},{"timestamp":1023888600,"date":"2002-06-12","index":1345,"close":11.89,"high":11.99,"low":11.13,"open":11.95,"volume":1892600},{"timestamp":1023975000,"date":"2002-06-13","index":1346,"close":11.56,"high":12.07,"low":11.45,"open":12,"volume":1584600},{"timestamp":1024061400,"date":"2002-06-14","index":1347,"close":11.32,"high":11.8,"low":10.98,"open":11.44,"volume":2529400},{"timestamp":1024320600,"date":"2002-06-17","index":1348,"close":11.63,"high":11.85,"low":10.73,"open":10.95,"volume":3510400}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":1349,"close":11.71,"high":11.75,"low":11.13,"open":11.45,"volume":2235800},{"timestamp":1024493400,"date":"2002-06-19","index":1350,"close":11.82,"high":12.29,"low":11.57,"open":11.69,"volume":1279400},{"timestamp":1024579800,"date":"2002-06-20","index":1351,"close":11.4,"high":12.19,"low":11.07,"open":11.82,"volume":2144600},{"timestamp":1024666200,"date":"2002-06-21","index":1352,"close":11.27,"high":11.63,"low":10.9,"open":11.39,"volume":1227000},{"timestamp":1024925400,"date":"2002-06-24","index":1353,"close":10.95,"high":11.27,"low":10.74,"open":11.26,"volume":1912400},{"timestamp":1025011800,"date":"2002-06-25","index":1354,"close":10.69,"high":11.38,"low":10.57,"open":11.05,"volume":1152000},{"timestamp":1025098200,"date":"2002-06-26","index":1355,"close":10.57,"high":10.6,"low":10.02,"open":10.48,"volume":1020000},{"timestamp":1025184600,"date":"2002-06-27","index":1356,"close":10.98,"high":11.1,"low":10.35,"open":11,"volume":1487200},{"timestamp":1025271000,"date":"2002-06-28","index":1357,"close":10.82,"high":11.25,"low":10.74,"open":11,"volume":1819200},{"timestamp":1025530200,"date":"2002-07-01","index":1358,"close":10.25,"high":11.02,"low":10.15,"open":10.88,"volume":3274600},{"timestamp":1025616600,"date":"2002-07-02","index":1359,"close":9.65,"high":10.3,"low":9.3,"open":10.25,"volume":3438800}]},{"date":"2002-04-02","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":1284,"close":14.4,"high":14.49,"low":13.9,"open":14.45,"volume":1574600},{"timestamp":1016461800,"date":"2002-03-18","index":1285,"close":14.7,"high":14.75,"low":14.35,"open":14.5,"volume":1006200},{"timestamp":1016548200,"date":"2002-03-19","index":1286,"close":14.24,"high":15.04,"low":14.24,"open":14.82,"volume":1662400},{"timestamp":1016634600,"date":"2002-03-20","index":1287,"close":13.48,"high":14.25,"low":13.25,"open":14.25,"volume":4413600},{"timestamp":1016721000,"date":"2002-03-21","index":1288,"close":13,"high":13.5,"low":12.49,"open":13.48,"volume":4344400},{"timestamp":1016807400,"date":"2002-03-22","index":1289,"close":13.09,"high":13.32,"low":12.93,"open":13.05,"volume":1760000},{"timestamp":1017066600,"date":"2002-03-25","index":1290,"close":12.51,"high":13.13,"low":12.5,"open":13.12,"volume":1745800},{"timestamp":1017153000,"date":"2002-03-26","index":1291,"close":12.59,"high":12.73,"low":12.45,"open":12.52,"volume":2383200},{"timestamp":1017239400,"date":"2002-03-27","index":1292,"close":12.68,"high":12.74,"low":12.51,"open":12.61,"volume":1385200},{"timestamp":1017325800,"date":"2002-03-28","index":1293,"close":12.93,"high":13.07,"low":12.69,"open":12.73,"volume":1612000},{"timestamp":1017671400,"date":"2002-04-01","index":1294,"close":13.26,"high":13.38,"low":12.38,"open":12.92,"volume":3291800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":1295,"close":12.48,"high":13.06,"low":12.45,"open":13.05,"volume":3945600},{"timestamp":1017844200,"date":"2002-04-03","index":1296,"close":12.68,"high":13.02,"low":12.6,"open":12.6,"volume":2687000},{"timestamp":1017930600,"date":"2002-04-04","index":1297,"close":12.85,"high":12.88,"low":12.53,"open":12.68,"volume":1252000},{"timestamp":1018017000,"date":"2002-04-05","index":1298,"close":13.51,"high":13.61,"low":13.02,"open":13.02,"volume":2714400},{"timestamp":1018272600,"date":"2002-04-08","index":1299,"close":14.35,"high":14.49,"low":13.38,"open":13.51,"volume":2129000},{"timestamp":1018359000,"date":"2002-04-09","index":1300,"close":14.73,"high":14.8,"low":14.3,"open":14.35,"volume":3862200},{"timestamp":1018445400,"date":"2002-04-10","index":1301,"close":15.02,"high":15.35,"low":14.67,"open":14.68,"volume":1666600},{"timestamp":1018531800,"date":"2002-04-11","index":1302,"close":14.85,"high":15,"low":14.73,"open":14.98,"volume":1618200},{"timestamp":1018618200,"date":"2002-04-12","index":1303,"close":15.45,"high":15.45,"low":14.86,"open":14.86,"volume":1181400},{"timestamp":1018877400,"date":"2002-04-15","index":1304,"close":15.02,"high":15.49,"low":14.97,"open":15.47,"volume":777200},{"timestamp":1018963800,"date":"2002-04-16","index":1305,"close":15.13,"high":15.45,"low":15.01,"open":15.05,"volume":1031200}]},{"date":"2001-12-18","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":1214,"close":10,"high":10.15,"low":9.93,"open":9.95,"volume":465800},{"timestamp":1007476200,"date":"2001-12-04","index":1215,"close":10.5,"high":10.63,"low":10.11,"open":10.11,"volume":679000},{"timestamp":1007562600,"date":"2001-12-05","index":1216,"close":10.93,"high":11,"low":10.53,"open":10.57,"volume":1343800},{"timestamp":1007649000,"date":"2001-12-06","index":1217,"close":11,"high":11.13,"low":10.67,"open":10.98,"volume":1610800},{"timestamp":1007735400,"date":"2001-12-07","index":1218,"close":11.01,"high":11.15,"low":10.93,"open":11,"volume":1175000},{"timestamp":1007994600,"date":"2001-12-10","index":1219,"close":10.82,"high":11.05,"low":10.76,"open":11.05,"volume":281600},{"timestamp":1008081000,"date":"2001-12-11","index":1220,"close":10.9,"high":11.02,"low":10.81,"open":10.95,"volume":302800},{"timestamp":1008167400,"date":"2001-12-12","index":1221,"close":10.99,"high":11.13,"low":10.85,"open":10.89,"volume":331400},{"timestamp":1008253800,"date":"2001-12-13","index":1222,"close":11.05,"high":11.39,"low":10.86,"open":10.9,"volume":511800},{"timestamp":1008340200,"date":"2001-12-14","index":1223,"close":11.6,"high":11.6,"low":11.07,"open":11.1,"volume":923600},{"timestamp":1008599400,"date":"2001-12-17","index":1224,"close":11.56,"high":12,"low":11.38,"open":11.6,"volume":974400}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":1225,"close":11.32,"high":11.95,"low":10.45,"open":11.85,"volume":1835400},{"timestamp":1008772200,"date":"2001-12-19","index":1226,"close":11.52,"high":11.63,"low":10.93,"open":11.32,"volume":609600},{"timestamp":1008858600,"date":"2001-12-20","index":1227,"close":11.25,"high":11.62,"low":10.85,"open":11.52,"volume":809200},{"timestamp":1008945000,"date":"2001-12-21","index":1228,"close":11.09,"high":11.4,"low":11,"open":11.35,"volume":533400},{"timestamp":1009204200,"date":"2001-12-24","index":1229,"close":10.96,"high":11.23,"low":10.88,"open":11.13,"volume":228000},{"timestamp":1009377000,"date":"2001-12-26","index":1230,"close":11.34,"high":11.35,"low":10.99,"open":10.99,"volume":425200},{"timestamp":1009463400,"date":"2001-12-27","index":1231,"close":11.64,"high":11.85,"low":11.43,"open":11.5,"volume":673000},{"timestamp":1009549800,"date":"2001-12-28","index":1232,"close":11.46,"high":11.75,"low":11.46,"open":11.57,"volume":473000},{"timestamp":1009809000,"date":"2001-12-31","index":1233,"close":11.37,"high":11.81,"low":11.26,"open":11.48,"volume":546800},{"timestamp":1009981800,"date":"2002-01-02","index":1234,"close":11.23,"high":11.4,"low":11.09,"open":11.4,"volume":494200},{"timestamp":1010068200,"date":"2002-01-03","index":1235,"close":11.03,"high":11.37,"low":10.99,"open":11.23,"volume":406400}]},{"date":"2001-09-19","estimated":0.13,"reported":0.13,"pre":[{"timestamp":999005400,"date":"2001-08-28","index":1151,"close":6.8,"high":7.5,"low":6.65,"open":7.47,"volume":2165000},{"timestamp":999091800,"date":"2001-08-29","index":1152,"close":6.88,"high":7.12,"low":6.8,"open":7.05,"volume":843400},{"timestamp":999178200,"date":"2001-08-30","index":1153,"close":7.2,"high":7.24,"low":6.75,"open":7.03,"volume":710000},{"timestamp":999264600,"date":"2001-08-31","index":1154,"close":7.1,"high":7.55,"low":7.08,"open":7.22,"volume":420600},{"timestamp":999610200,"date":"2001-09-04","index":1155,"close":7.15,"high":7.61,"low":6.95,"open":7.4,"volume":600800},{"timestamp":999696600,"date":"2001-09-05","index":1156,"close":6.89,"high":7.36,"low":6.85,"open":7.03,"volume":517600},{"timestamp":999783000,"date":"2001-09-06","index":1157,"close":6.97,"high":7.13,"low":6.9,"open":6.9,"volume":813000},{"timestamp":999869400,"date":"2001-09-07","index":1158,"close":6.75,"high":7.07,"low":6.75,"open":7,"volume":423400},{"timestamp":1000128600,"date":"2001-09-10","index":1159,"close":6.25,"high":6.63,"low":6.2,"open":6.63,"volume":1241200},{"timestamp":1000733400,"date":"2001-09-17","index":1160,"close":5.13,"high":5.65,"low":4.85,"open":5,"volume":3011600},{"timestamp":1000819800,"date":"2001-09-18","index":1161,"close":4.97,"high":5.07,"low":4.82,"open":5,"volume":2341000}],"post":[{"timestamp":1000906200,"date":"2001-09-19","index":1162,"close":5.19,"high":5.4,"low":4.95,"open":4.95,"volume":2413200},{"timestamp":1000992600,"date":"2001-09-20","index":1163,"close":5.28,"high":5.4,"low":5.19,"open":5.19,"volume":1991400},{"timestamp":1001079000,"date":"2001-09-21","index":1164,"close":4.8,"high":5.07,"low":4.6,"open":5.05,"volume":1704400},{"timestamp":1001338200,"date":"2001-09-24","index":1165,"close":5.51,"high":5.55,"low":4.85,"open":4.85,"volume":759200},{"timestamp":1001424600,"date":"2001-09-25","index":1166,"close":5.18,"high":5.65,"low":5.13,"open":5.55,"volume":1199000},{"timestamp":1001511000,"date":"2001-09-26","index":1167,"close":5,"high":5.15,"low":4.88,"open":5.14,"volume":723600},{"timestamp":1001597400,"date":"2001-09-27","index":1168,"close":4.76,"high":5.07,"low":4.65,"open":5.05,"volume":2000200},{"timestamp":1001683800,"date":"2001-09-28","index":1169,"close":5.63,"high":5.7,"low":5.32,"open":5.45,"volume":1418600},{"timestamp":1001943000,"date":"2001-10-01","index":1170,"close":5.95,"high":6.1,"low":5.36,"open":5.64,"volume":827000},{"timestamp":1002029400,"date":"2001-10-02","index":1171,"close":6.2,"high":6.46,"low":6,"open":6,"volume":761000},{"timestamp":1002115800,"date":"2001-10-03","index":1172,"close":7.13,"high":7.45,"low":6.1,"open":6.15,"volume":1041800}]},{"date":"2001-06-15","estimated":0.13,"reported":0.13,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":1089,"close":7.43,"high":7.47,"low":6.99,"open":6.99,"volume":292000},{"timestamp":991402200,"date":"2001-06-01","index":1090,"close":7.72,"high":7.72,"low":7.25,"open":7.43,"volume":316600},{"timestamp":991661400,"date":"2001-06-04","index":1091,"close":8.3,"high":8.43,"low":7.75,"open":7.9,"volume":650000},{"timestamp":991747800,"date":"2001-06-05","index":1092,"close":8.23,"high":8.75,"low":8.2,"open":8.48,"volume":693400},{"timestamp":991834200,"date":"2001-06-06","index":1093,"close":7.54,"high":8.23,"low":7.15,"open":8.23,"volume":1287000},{"timestamp":991920600,"date":"2001-06-07","index":1094,"close":7.4,"high":7.61,"low":6.72,"open":7.5,"volume":851200},{"timestamp":992007000,"date":"2001-06-08","index":1095,"close":7.47,"high":7.47,"low":7.4,"open":7.43,"volume":241800},{"timestamp":992266200,"date":"2001-06-11","index":1096,"close":7.38,"high":7.57,"low":7,"open":7.47,"volume":418400},{"timestamp":992352600,"date":"2001-06-12","index":1097,"close":7.5,"high":7.5,"low":7.01,"open":7.2,"volume":914600},{"timestamp":992439000,"date":"2001-06-13","index":1098,"close":7.3,"high":7.72,"low":7.26,"open":7.63,"volume":323400},{"timestamp":992525400,"date":"2001-06-14","index":1099,"close":7.01,"high":7.5,"low":6.95,"open":7.2,"volume":518200}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":1100,"close":6.53,"high":6.57,"low":5.75,"open":6.25,"volume":1416000},{"timestamp":992871000,"date":"2001-06-18","index":1101,"close":6.45,"high":6.45,"low":6.25,"open":6.38,"volume":389200},{"timestamp":992957400,"date":"2001-06-19","index":1102,"close":6.63,"high":6.65,"low":6.28,"open":6.35,"volume":324400},{"timestamp":993043800,"date":"2001-06-20","index":1103,"close":6.95,"high":6.95,"low":6.5,"open":6.68,"volume":400000},{"timestamp":993130200,"date":"2001-06-21","index":1104,"close":7.24,"high":7.32,"low":6.82,"open":6.9,"volume":330600},{"timestamp":993216600,"date":"2001-06-22","index":1105,"close":7.3,"high":7.39,"low":7.1,"open":7.2,"volume":453400},{"timestamp":993475800,"date":"2001-06-25","index":1106,"close":7.45,"high":7.6,"low":7.26,"open":7.3,"volume":511200},{"timestamp":993562200,"date":"2001-06-26","index":1107,"close":7.51,"high":7.6,"low":7.28,"open":7.35,"volume":921600},{"timestamp":993648600,"date":"2001-06-27","index":1108,"close":7.49,"high":7.49,"low":7.36,"open":7.45,"volume":265600},{"timestamp":993735000,"date":"2001-06-28","index":1109,"close":7.68,"high":7.85,"low":7.47,"open":7.49,"volume":515800},{"timestamp":993821400,"date":"2001-06-29","index":1110,"close":7.98,"high":8.02,"low":7.64,"open":7.81,"volume":2379800}]},{"date":"2001-04-02","estimated":0.04,"reported":0.04,"pre":[{"timestamp":984753000,"date":"2001-03-16","index":1037,"close":2.6,"high":2.72,"low":2.6,"open":2.72,"volume":223800},{"timestamp":985012200,"date":"2001-03-19","index":1038,"close":2.67,"high":2.72,"low":2.55,"open":2.55,"volume":272600},{"timestamp":985098600,"date":"2001-03-20","index":1039,"close":2.87,"high":2.88,"low":2.6,"open":2.67,"volume":302800},{"timestamp":985185000,"date":"2001-03-21","index":1040,"close":2.79,"high":2.84,"low":2.78,"open":2.82,"volume":139000},{"timestamp":985271400,"date":"2001-03-22","index":1041,"close":2.85,"high":2.85,"low":2.63,"open":2.75,"volume":298200},{"timestamp":985357800,"date":"2001-03-23","index":1042,"close":3.01,"high":3.05,"low":2.8,"open":2.8,"volume":784600},{"timestamp":985617000,"date":"2001-03-26","index":1043,"close":3.35,"high":3.38,"low":3.1,"open":3.1,"volume":683400},{"timestamp":985703400,"date":"2001-03-27","index":1044,"close":3.76,"high":3.83,"low":3.35,"open":3.47,"volume":814200},{"timestamp":985789800,"date":"2001-03-28","index":1045,"close":4,"high":4.02,"low":3.55,"open":3.75,"volume":1248000},{"timestamp":985876200,"date":"2001-03-29","index":1046,"close":3.92,"high":4.26,"low":3.8,"open":4,"volume":1058000},{"timestamp":985962600,"date":"2001-03-30","index":1047,"close":3.77,"high":3.93,"low":3.51,"open":3.93,"volume":582800}],"post":[{"timestamp":986218200,"date":"2001-04-02","index":1048,"close":3.82,"high":3.86,"low":3.63,"open":3.72,"volume":331600},{"timestamp":986304600,"date":"2001-04-03","index":1049,"close":3.88,"high":4.01,"low":3.77,"open":3.78,"volume":279800},{"timestamp":986391000,"date":"2001-04-04","index":1050,"close":3.85,"high":3.94,"low":3.7,"open":3.83,"volume":343000},{"timestamp":986477400,"date":"2001-04-05","index":1051,"close":3.85,"high":3.99,"low":3.85,"open":3.9,"volume":133000},{"timestamp":986563800,"date":"2001-04-06","index":1052,"close":3.85,"high":3.93,"low":3.78,"open":3.9,"volume":192600},{"timestamp":986823000,"date":"2001-04-09","index":1053,"close":3.77,"high":3.85,"low":3.66,"open":3.85,"volume":177000},{"timestamp":986909400,"date":"2001-04-10","index":1054,"close":3.8,"high":3.88,"low":3.76,"open":3.76,"volume":179600},{"timestamp":986995800,"date":"2001-04-11","index":1055,"close":3.8,"high":3.88,"low":3.78,"open":3.78,"volume":86800},{"timestamp":987082200,"date":"2001-04-12","index":1056,"close":3.99,"high":4.11,"low":3.76,"open":3.8,"volume":299000},{"timestamp":987427800,"date":"2001-04-16","index":1057,"close":3.99,"high":4.11,"low":3.95,"open":4.1,"volume":184600},{"timestamp":987514200,"date":"2001-04-17","index":1058,"close":4.18,"high":4.24,"low":3.92,"open":3.95,"volume":161200}]},{"date":"2000-12-18","estimated":0.03,"reported":0.04,"pre":[{"timestamp":975681000,"date":"2000-12-01","index":966,"close":1.97,"high":2.06,"low":1.94,"open":2,"volume":64600},{"timestamp":975940200,"date":"2000-12-04","index":967,"close":1.94,"high":2,"low":1.94,"open":1.97,"volume":79800},{"timestamp":976026600,"date":"2000-12-05","index":968,"close":1.94,"high":1.97,"low":1.94,"open":1.94,"volume":26400},{"timestamp":976113000,"date":"2000-12-06","index":969,"close":2,"high":2,"low":1.88,"open":1.94,"volume":150000},{"timestamp":976199400,"date":"2000-12-07","index":970,"close":1.94,"high":1.97,"low":1.91,"open":1.97,"volume":31600},{"timestamp":976285800,"date":"2000-12-08","index":971,"close":2,"high":2.03,"low":1.88,"open":1.88,"volume":139600},{"timestamp":976545000,"date":"2000-12-11","index":972,"close":2.03,"high":2.03,"low":1.97,"open":2,"volume":55400},{"timestamp":976631400,"date":"2000-12-12","index":973,"close":2,"high":2,"low":1.97,"open":1.97,"volume":50800},{"timestamp":976717800,"date":"2000-12-13","index":974,"close":1.97,"high":1.97,"low":1.88,"open":1.97,"volume":67600},{"timestamp":976804200,"date":"2000-12-14","index":975,"close":1.94,"high":1.97,"low":1.91,"open":1.94,"volume":44600},{"timestamp":976890600,"date":"2000-12-15","index":976,"close":1.91,"high":1.94,"low":1.88,"open":1.91,"volume":151200}],"post":[{"timestamp":977149800,"date":"2000-12-18","index":977,"close":1.91,"high":1.94,"low":1.91,"open":1.94,"volume":146400},{"timestamp":977236200,"date":"2000-12-19","index":978,"close":2.09,"high":2.13,"low":1.91,"open":1.91,"volume":329400},{"timestamp":977322600,"date":"2000-12-20","index":979,"close":1.97,"high":2,"low":1.88,"open":2,"volume":221400},{"timestamp":977409000,"date":"2000-12-21","index":980,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":62800},{"timestamp":977495400,"date":"2000-12-22","index":981,"close":1.91,"high":1.97,"low":1.88,"open":1.94,"volume":97000},{"timestamp":977841000,"date":"2000-12-26","index":982,"close":1.91,"high":1.94,"low":1.84,"open":1.84,"volume":98600},{"timestamp":977927400,"date":"2000-12-27","index":983,"close":2,"high":2,"low":1.84,"open":1.84,"volume":124800},{"timestamp":978013800,"date":"2000-12-28","index":984,"close":2,"high":2,"low":1.94,"open":1.94,"volume":98800},{"timestamp":978100200,"date":"2000-12-29","index":985,"close":1.97,"high":2,"low":1.94,"open":1.97,"volume":148600},{"timestamp":978445800,"date":"2001-01-02","index":986,"close":2,"high":2,"low":1.94,"open":1.97,"volume":111200},{"timestamp":978532200,"date":"2001-01-03","index":987,"close":2.16,"high":2.16,"low":1.94,"open":1.97,"volume":255000}]}] diff --git a/data/KMX_partial.json b/data/KMX_partial.json index 1920f9687..d2a1f7ab7 100644 --- a/data/KMX_partial.json +++ b/data/KMX_partial.json @@ -1 +1 @@ -[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.6,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]}] +[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.6,"reported":null,"pre":[],"post":[]},{"date":"2024-09-26","estimated":0.86,"reported":0.85,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":6945,"close":75.2,"high":76.89,"low":73.84,"open":76.89,"volume":1938600},{"timestamp":1726147800,"date":"2024-09-12","index":6946,"close":76.28,"high":76.91,"low":74.61,"open":75.44,"volume":1232500},{"timestamp":1726234200,"date":"2024-09-13","index":6947,"close":78.78,"high":78.95,"low":77.16,"open":77.16,"volume":1489400},{"timestamp":1726493400,"date":"2024-09-16","index":6948,"close":79.04,"high":80.78,"low":78.32,"open":79.6,"volume":1271400},{"timestamp":1726579800,"date":"2024-09-17","index":6949,"close":79.39,"high":80.52,"low":78.92,"open":79.73,"volume":1831600},{"timestamp":1726666200,"date":"2024-09-18","index":6950,"close":77.21,"high":79.94,"low":77.07,"open":79.35,"volume":2652600},{"timestamp":1726752600,"date":"2024-09-19","index":6951,"close":77.39,"high":79.45,"low":77,"open":79.4,"volume":2873500},{"timestamp":1726839000,"date":"2024-09-20","index":6952,"close":76.1,"high":77.91,"low":75.53,"open":77.15,"volume":3706700},{"timestamp":1727098200,"date":"2024-09-23","index":6953,"close":76.45,"high":77.18,"low":75.83,"open":76.42,"volume":1818100},{"timestamp":1727184600,"date":"2024-09-24","index":6954,"close":76.5,"high":76.55,"low":75.69,"open":76.5,"volume":2471300},{"timestamp":1727271000,"date":"2024-09-25","index":6955,"close":74.49,"high":76.42,"low":74.36,"open":76.41,"volume":3611900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":6956,"close":78.21,"high":79.71,"low":72.73,"open":72.99,"volume":6531600},{"timestamp":1727443800,"date":"2024-09-27","index":6957,"close":77.32,"high":79.17,"low":76.29,"open":78.87,"volume":2728200},{"timestamp":1727719748,"date":"2024-09-30","index":6958,"close":77.02,"high":77.83,"low":76.79,"open":76.93,"volume":856986},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1717594200,"date":"2024-06-05","index":6878,"close":72.3,"high":72.36,"low":70.1,"open":71.03,"volume":1345900},{"timestamp":1717680600,"date":"2024-06-06","index":6879,"close":70.07,"high":71.75,"low":69.89,"open":70.5,"volume":1713600},{"timestamp":1717767000,"date":"2024-06-07","index":6880,"close":69.17,"high":69.66,"low":68.82,"open":69.16,"volume":1766100},{"timestamp":1718026200,"date":"2024-06-10","index":6881,"close":68.47,"high":69.38,"low":68.36,"open":69.03,"volume":1682500},{"timestamp":1718112600,"date":"2024-06-11","index":6882,"close":68.88,"high":69.54,"low":67.59,"open":68.21,"volume":1675700},{"timestamp":1718199000,"date":"2024-06-12","index":6883,"close":70.1,"high":73,"low":70.09,"open":70.78,"volume":2093200},{"timestamp":1718285400,"date":"2024-06-13","index":6884,"close":70.29,"high":70.89,"low":69.08,"open":69.64,"volume":1348800},{"timestamp":1718371800,"date":"2024-06-14","index":6885,"close":69.91,"high":69.94,"low":68.01,"open":69.36,"volume":2010900},{"timestamp":1718631000,"date":"2024-06-17","index":6886,"close":71.68,"high":71.79,"low":69.39,"open":69.75,"volume":2075900},{"timestamp":1718717400,"date":"2024-06-18","index":6887,"close":71.5,"high":72.04,"low":70.31,"open":71.25,"volume":2819900},{"timestamp":1718890200,"date":"2024-06-20","index":6888,"close":71.36,"high":72.05,"low":70.51,"open":71.09,"volume":4955500}],"post":[{"timestamp":1718976600,"date":"2024-06-21","index":6889,"close":71.63,"high":74.85,"low":70.67,"open":73.74,"volume":5677800},{"timestamp":1719235800,"date":"2024-06-24","index":6890,"close":73.18,"high":73.83,"low":70.88,"open":70.97,"volume":3581600},{"timestamp":1719322200,"date":"2024-06-25","index":6891,"close":71.77,"high":73.65,"low":71.24,"open":73,"volume":2880600},{"timestamp":1719408600,"date":"2024-06-26","index":6892,"close":72.73,"high":72.83,"low":71.05,"open":71.33,"volume":1936300},{"timestamp":1719495000,"date":"2024-06-27","index":6893,"close":73.33,"high":73.49,"low":72.2,"open":73.01,"volume":1365400},{"timestamp":1719581400,"date":"2024-06-28","index":6894,"close":73.34,"high":74.57,"low":72.86,"open":73.19,"volume":2223400},{"timestamp":1719840600,"date":"2024-07-01","index":6895,"close":71.21,"high":73.96,"low":71.18,"open":73.15,"volume":1649300},{"timestamp":1719927000,"date":"2024-07-02","index":6896,"close":73.28,"high":73.33,"low":70.75,"open":71.29,"volume":1900100},{"timestamp":1720013400,"date":"2024-07-03","index":6897,"close":72.88,"high":74.61,"low":72.8,"open":73.7,"volume":1315100},{"timestamp":1720186200,"date":"2024-07-05","index":6898,"close":71.58,"high":72.78,"low":71.46,"open":72.78,"volume":2293600},{"timestamp":1720445400,"date":"2024-07-08","index":6899,"close":73,"high":73.34,"low":72.13,"open":72.19,"volume":1293600}]},{"date":"2024-04-11","estimated":0.49,"reported":0.32,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":6829,"close":85.75,"high":87.4,"low":85.63,"open":86.3,"volume":1640000},{"timestamp":1711546200,"date":"2024-03-27","index":6830,"close":86.98,"high":87.21,"low":85.71,"open":86.01,"volume":1638000},{"timestamp":1711632600,"date":"2024-03-28","index":6831,"close":87.11,"high":88.22,"low":86.92,"open":87.25,"volume":1937900},{"timestamp":1711978200,"date":"2024-04-01","index":6832,"close":85.94,"high":86.61,"low":85.08,"open":86.33,"volume":2028900},{"timestamp":1712064600,"date":"2024-04-02","index":6833,"close":83.81,"high":85.7,"low":83.71,"open":85.13,"volume":2115800},{"timestamp":1712151000,"date":"2024-04-03","index":6834,"close":83.62,"high":84.2,"low":82.74,"open":83.68,"volume":2722500},{"timestamp":1712237400,"date":"2024-04-04","index":6835,"close":80.67,"high":84.53,"low":80.28,"open":83.94,"volume":2161200},{"timestamp":1712323800,"date":"2024-04-05","index":6836,"close":81.49,"high":81.86,"low":80.03,"open":80.5,"volume":1693800},{"timestamp":1712583000,"date":"2024-04-08","index":6837,"close":82.87,"high":83.78,"low":82.24,"open":83.07,"volume":1758900},{"timestamp":1712669400,"date":"2024-04-09","index":6838,"close":83.39,"high":84.02,"low":82.8,"open":83.05,"volume":1844400},{"timestamp":1712755800,"date":"2024-04-10","index":6839,"close":79.3,"high":80.92,"low":78.9,"open":80.52,"volume":3605800}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":6840,"close":71.98,"high":74.46,"low":68.5,"open":73.38,"volume":14125500},{"timestamp":1712928600,"date":"2024-04-12","index":6841,"close":71.41,"high":72.47,"low":70.5,"open":70.97,"volume":4230100},{"timestamp":1713187800,"date":"2024-04-15","index":6842,"close":69.46,"high":71.93,"low":69.02,"open":71.06,"volume":3638000},{"timestamp":1713274200,"date":"2024-04-16","index":6843,"close":69.8,"high":70.14,"low":68.92,"open":69.57,"volume":3049300},{"timestamp":1713360600,"date":"2024-04-17","index":6844,"close":68.53,"high":70.25,"low":68.51,"open":69.99,"volume":2110200},{"timestamp":1713447000,"date":"2024-04-18","index":6845,"close":67.91,"high":69.67,"low":67.72,"open":68.83,"volume":2508400},{"timestamp":1713533400,"date":"2024-04-19","index":6846,"close":68.34,"high":68.75,"low":67.87,"open":68,"volume":1824400},{"timestamp":1713792600,"date":"2024-04-22","index":6847,"close":67.88,"high":68.69,"low":67.31,"open":68.4,"volume":1884200},{"timestamp":1713879000,"date":"2024-04-23","index":6848,"close":69.69,"high":70,"low":68.02,"open":68.19,"volume":1563100},{"timestamp":1713965400,"date":"2024-04-24","index":6849,"close":70.27,"high":70.78,"low":69.04,"open":69.44,"volume":2882600},{"timestamp":1714051800,"date":"2024-04-25","index":6850,"close":69.22,"high":69.56,"low":67.65,"open":69.04,"volume":2809800}]},{"date":"2023-12-21","estimated":0.43,"reported":0.52,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":6754,"close":65.93,"high":67.87,"low":65.48,"open":66.54,"volume":1532700},{"timestamp":1701959400,"date":"2023-12-07","index":6755,"close":66.88,"high":67.06,"low":65.85,"open":66.23,"volume":1552400},{"timestamp":1702045800,"date":"2023-12-08","index":6756,"close":67.22,"high":68.03,"low":66.81,"open":66.92,"volume":1641900},{"timestamp":1702305000,"date":"2023-12-11","index":6757,"close":67.02,"high":68,"low":66.46,"open":67.24,"volume":1115600},{"timestamp":1702391400,"date":"2023-12-12","index":6758,"close":65.96,"high":66.78,"low":65.38,"open":66.54,"volume":1311700},{"timestamp":1702477800,"date":"2023-12-13","index":6759,"close":71.05,"high":71.45,"low":65.93,"open":65.97,"volume":2991900},{"timestamp":1702564200,"date":"2023-12-14","index":6760,"close":75,"high":76.38,"low":72.47,"open":72.47,"volume":4292600},{"timestamp":1702650600,"date":"2023-12-15","index":6761,"close":74.74,"high":76.66,"low":74.28,"open":75.16,"volume":3902200},{"timestamp":1702909800,"date":"2023-12-18","index":6762,"close":75.39,"high":76.01,"low":74.21,"open":74.96,"volume":2705300},{"timestamp":1702996200,"date":"2023-12-19","index":6763,"close":76.64,"high":77.43,"low":75.01,"open":75.2,"volume":3400500},{"timestamp":1703082600,"date":"2023-12-20","index":6764,"close":74.68,"high":77.17,"low":74.61,"open":75.94,"volume":3818500}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":6765,"close":78.55,"high":84.2,"low":77.23,"open":84.2,"volume":7568000},{"timestamp":1703255400,"date":"2023-12-22","index":6766,"close":76.52,"high":78.93,"low":76.09,"open":77.94,"volume":2308500},{"timestamp":1703601000,"date":"2023-12-26","index":6767,"close":76.18,"high":76.47,"low":74.32,"open":76.41,"volume":2240700},{"timestamp":1703687400,"date":"2023-12-27","index":6768,"close":78,"high":78.29,"low":75.98,"open":76.38,"volume":2110100},{"timestamp":1703773800,"date":"2023-12-28","index":6769,"close":77.84,"high":78.02,"low":76.77,"open":77.42,"volume":1057200},{"timestamp":1703860200,"date":"2023-12-29","index":6770,"close":76.74,"high":77.52,"low":76.47,"open":76.73,"volume":1408800},{"timestamp":1704205800,"date":"2024-01-02","index":6771,"close":76.2,"high":77.63,"low":75.41,"open":76.55,"volume":2176300},{"timestamp":1704292200,"date":"2024-01-03","index":6772,"close":72.53,"high":75.28,"low":72.16,"open":74.53,"volume":2473300},{"timestamp":1704378600,"date":"2024-01-04","index":6773,"close":71.83,"high":72.86,"low":71.5,"open":72.14,"volume":1653400},{"timestamp":1704465000,"date":"2024-01-05","index":6774,"close":73,"high":74.09,"low":71.18,"open":71.42,"volume":1536000},{"timestamp":1704724200,"date":"2024-01-08","index":6775,"close":73.01,"high":73.89,"low":72.18,"open":72.82,"volume":1469600}]},{"date":"2023-09-28","estimated":0.78,"reported":0.75,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":6695,"close":80.54,"high":81.75,"low":80.36,"open":81.57,"volume":668000},{"timestamp":1694698200,"date":"2023-09-14","index":6696,"close":83.85,"high":83.91,"low":80.97,"open":81.06,"volume":1825500},{"timestamp":1694784600,"date":"2023-09-15","index":6697,"close":83.24,"high":84.56,"low":82.41,"open":84.04,"volume":1983400},{"timestamp":1695043800,"date":"2023-09-18","index":6698,"close":82.41,"high":83.59,"low":81.99,"open":83.01,"volume":936900},{"timestamp":1695130200,"date":"2023-09-19","index":6699,"close":82.04,"high":82.12,"low":80.27,"open":82.12,"volume":1509000},{"timestamp":1695216600,"date":"2023-09-20","index":6700,"close":81.42,"high":83.24,"low":81.32,"open":82.05,"volume":928500},{"timestamp":1695303000,"date":"2023-09-21","index":6701,"close":78.9,"high":81.12,"low":78.87,"open":80.72,"volume":1452500},{"timestamp":1695389400,"date":"2023-09-22","index":6702,"close":76.66,"high":79.5,"low":76.43,"open":79.13,"volume":1903300},{"timestamp":1695648600,"date":"2023-09-25","index":6703,"close":77.77,"high":79.32,"low":77.51,"open":79.32,"volume":2805200},{"timestamp":1695735000,"date":"2023-09-26","index":6704,"close":78.25,"high":78.7,"low":76.73,"open":77.08,"volume":2295000},{"timestamp":1695821400,"date":"2023-09-27","index":6705,"close":79.69,"high":80.13,"low":77.99,"open":78.52,"volume":3992400}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":6706,"close":69.01,"high":73.32,"low":68.9,"open":70.39,"volume":13882000},{"timestamp":1695994200,"date":"2023-09-29","index":6707,"close":70.73,"high":72.44,"low":68.73,"open":69.62,"volume":5053200},{"timestamp":1696253400,"date":"2023-10-02","index":6708,"close":69.74,"high":71.52,"low":69.52,"open":70.55,"volume":2793500},{"timestamp":1696339800,"date":"2023-10-03","index":6709,"close":68.99,"high":69.89,"low":68.7,"open":69.22,"volume":3447700},{"timestamp":1696426200,"date":"2023-10-04","index":6710,"close":68.19,"high":69.24,"low":67.95,"open":68.73,"volume":3023600},{"timestamp":1696512600,"date":"2023-10-05","index":6711,"close":66.1,"high":68.04,"low":64.96,"open":67.9,"volume":3394700},{"timestamp":1696599000,"date":"2023-10-06","index":6712,"close":66.21,"high":67.13,"low":64.38,"open":65.78,"volume":2434400},{"timestamp":1696858200,"date":"2023-10-09","index":6713,"close":67.68,"high":67.71,"low":65,"open":65.32,"volume":1490400},{"timestamp":1696944600,"date":"2023-10-10","index":6714,"close":70.04,"high":70.39,"low":67.42,"open":67.42,"volume":2537000},{"timestamp":1697031000,"date":"2023-10-11","index":6715,"close":69.1,"high":70.6,"low":68.01,"open":70.41,"volume":2129300},{"timestamp":1697117400,"date":"2023-10-12","index":6716,"close":68.35,"high":68.98,"low":67.1,"open":68.78,"volume":1900800}]},{"date":"2023-06-23","estimated":0.79,"reported":1.16,"pre":[{"timestamp":1686144600,"date":"2023-06-07","index":6628,"close":79.13,"high":81.13,"low":78.72,"open":80,"volume":2772400},{"timestamp":1686231000,"date":"2023-06-08","index":6629,"close":79.89,"high":80.48,"low":78.58,"open":80.05,"volume":1379000},{"timestamp":1686317400,"date":"2023-06-09","index":6630,"close":78.81,"high":80.71,"low":78.31,"open":80.37,"volume":1172200},{"timestamp":1686576600,"date":"2023-06-12","index":6631,"close":79.53,"high":80.05,"low":77.67,"open":78.41,"volume":1327700},{"timestamp":1686663000,"date":"2023-06-13","index":6632,"close":80.61,"high":81.22,"low":80.14,"open":80.2,"volume":1281200},{"timestamp":1686749400,"date":"2023-06-14","index":6633,"close":79.7,"high":81.75,"low":79.1,"open":80.8,"volume":1325200},{"timestamp":1686835800,"date":"2023-06-15","index":6634,"close":80.85,"high":81.14,"low":78.62,"open":78.71,"volume":1078700},{"timestamp":1686922200,"date":"2023-06-16","index":6635,"close":79.63,"high":81.36,"low":79.25,"open":81.16,"volume":2315900},{"timestamp":1687267800,"date":"2023-06-20","index":6636,"close":78.59,"high":80.16,"low":78.37,"open":79.32,"volume":1622800},{"timestamp":1687354200,"date":"2023-06-21","index":6637,"close":78.3,"high":79.06,"low":77.27,"open":78.39,"volume":1706300},{"timestamp":1687440600,"date":"2023-06-22","index":6638,"close":78.32,"high":78.68,"low":77.03,"open":77.97,"volume":2525800}],"post":[{"timestamp":1687527000,"date":"2023-06-23","index":6639,"close":86.21,"high":87.06,"low":83.5,"open":84.21,"volume":14440900},{"timestamp":1687786200,"date":"2023-06-26","index":6640,"close":81.25,"high":86.52,"low":80.96,"open":86.41,"volume":4005500},{"timestamp":1687872600,"date":"2023-06-27","index":6641,"close":82.42,"high":82.74,"low":80.62,"open":81.72,"volume":2283500},{"timestamp":1687959000,"date":"2023-06-28","index":6642,"close":84.37,"high":85.09,"low":82.11,"open":82.42,"volume":4015300},{"timestamp":1688045400,"date":"2023-06-29","index":6643,"close":84.34,"high":85.21,"low":83.87,"open":84.33,"volume":1731400},{"timestamp":1688131800,"date":"2023-06-30","index":6644,"close":83.7,"high":85.67,"low":83.34,"open":85.3,"volume":1970000},{"timestamp":1688391000,"date":"2023-07-03","index":6645,"close":82.16,"high":84,"low":81.94,"open":83.09,"volume":934100},{"timestamp":1688563800,"date":"2023-07-05","index":6646,"close":82.24,"high":82.72,"low":81.5,"open":82.17,"volume":1415100},{"timestamp":1688650200,"date":"2023-07-06","index":6647,"close":81.03,"high":81.66,"low":80.37,"open":81.33,"volume":1616500},{"timestamp":1688736600,"date":"2023-07-07","index":6648,"close":81.39,"high":82.37,"low":80.85,"open":80.95,"volume":1570200},{"timestamp":1688995800,"date":"2023-07-10","index":6649,"close":82.65,"high":83.26,"low":81,"open":81.09,"volume":1518100}]},{"date":"2023-04-11","estimated":0.24,"reported":0.44,"pre":[{"timestamp":1679664600,"date":"2023-03-24","index":6577,"close":57.78,"high":58.01,"low":55.88,"open":56.19,"volume":3122600},{"timestamp":1679923800,"date":"2023-03-27","index":6578,"close":58.27,"high":58.98,"low":57.5,"open":58.62,"volume":2544300},{"timestamp":1680010200,"date":"2023-03-28","index":6579,"close":58.27,"high":59.4,"low":57.91,"open":58.16,"volume":1328900},{"timestamp":1680096600,"date":"2023-03-29","index":6580,"close":59.53,"high":59.72,"low":58.22,"open":58.93,"volume":1318400},{"timestamp":1680183000,"date":"2023-03-30","index":6581,"close":61.1,"high":61.91,"low":60.58,"open":60.8,"volume":1911600},{"timestamp":1680269400,"date":"2023-03-31","index":6582,"close":64.28,"high":64.43,"low":61.14,"open":61.33,"volume":2080400},{"timestamp":1680528600,"date":"2023-04-03","index":6583,"close":64.58,"high":65.24,"low":63.95,"open":64.58,"volume":1797500},{"timestamp":1680615000,"date":"2023-04-04","index":6584,"close":63.5,"high":65,"low":62.84,"open":64.92,"volume":2024200},{"timestamp":1680701400,"date":"2023-04-05","index":6585,"close":62.44,"high":63.37,"low":61.15,"open":62.97,"volume":1871800},{"timestamp":1680787800,"date":"2023-04-06","index":6586,"close":64.33,"high":64.61,"low":61.97,"open":62.51,"volume":1671100},{"timestamp":1681133400,"date":"2023-04-10","index":6587,"close":65.86,"high":66.11,"low":63.56,"open":63.8,"volume":3867700}],"post":[{"timestamp":1681219800,"date":"2023-04-11","index":6588,"close":72.21,"high":73.57,"low":69.12,"open":69.65,"volume":12741100},{"timestamp":1681306200,"date":"2023-04-12","index":6589,"close":68.58,"high":73.06,"low":67.26,"open":73,"volume":5388500},{"timestamp":1681392600,"date":"2023-04-13","index":6590,"close":69.01,"high":70.28,"low":67.13,"open":69.67,"volume":3072000},{"timestamp":1681479000,"date":"2023-04-14","index":6591,"close":69.46,"high":71.5,"low":68.49,"open":69.6,"volume":2795800},{"timestamp":1681738200,"date":"2023-04-17","index":6592,"close":69.6,"high":69.8,"low":68.46,"open":69.24,"volume":1613800},{"timestamp":1681824600,"date":"2023-04-18","index":6593,"close":69.07,"high":69.94,"low":68.67,"open":69.37,"volume":1506000},{"timestamp":1681911000,"date":"2023-04-19","index":6594,"close":68.12,"high":68.33,"low":67.21,"open":67.96,"volume":1836800},{"timestamp":1681997400,"date":"2023-04-20","index":6595,"close":67.45,"high":68.01,"low":66.25,"open":67.15,"volume":1913700},{"timestamp":1682083800,"date":"2023-04-21","index":6596,"close":69.16,"high":69.26,"low":66.65,"open":67.72,"volume":1514300},{"timestamp":1682343000,"date":"2023-04-24","index":6597,"close":68.88,"high":69.42,"low":68.49,"open":68.75,"volume":1136500},{"timestamp":1682429400,"date":"2023-04-25","index":6598,"close":67.36,"high":68.8,"low":67.35,"open":68.43,"volume":1397200}]},{"date":"2022-12-22","estimated":0.7,"reported":0.24,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":6504,"close":65.1,"high":66.32,"low":63.99,"open":65.16,"volume":1572900},{"timestamp":1670509800,"date":"2022-12-08","index":6505,"close":65.48,"high":65.85,"low":63.96,"open":65.34,"volume":1268700},{"timestamp":1670596200,"date":"2022-12-09","index":6506,"close":65.7,"high":66.86,"low":64.45,"open":64.75,"volume":1200300},{"timestamp":1670855400,"date":"2022-12-12","index":6507,"close":65.86,"high":66.14,"low":65,"open":65.67,"volume":1649200},{"timestamp":1670941800,"date":"2022-12-13","index":6508,"close":67.18,"high":69.32,"low":65.67,"open":68.26,"volume":2178200},{"timestamp":1671028200,"date":"2022-12-14","index":6509,"close":67.71,"high":68.08,"low":65.26,"open":66.67,"volume":2733100},{"timestamp":1671114600,"date":"2022-12-15","index":6510,"close":65.39,"high":66.84,"low":64.43,"open":66.72,"volume":2611600},{"timestamp":1671201000,"date":"2022-12-16","index":6511,"close":61.44,"high":64.84,"low":60.65,"open":64.3,"volume":7556500},{"timestamp":1671460200,"date":"2022-12-19","index":6512,"close":58.09,"high":61.9,"low":57.63,"open":61,"volume":4305700},{"timestamp":1671546600,"date":"2022-12-20","index":6513,"close":57.76,"high":58.58,"low":56.27,"open":57.32,"volume":4290900},{"timestamp":1671633000,"date":"2022-12-21","index":6514,"close":59.37,"high":60.02,"low":57.58,"open":58.54,"volume":4610700}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":6515,"close":57.2,"high":57.28,"low":52.1,"open":52.1,"volume":16492900},{"timestamp":1671805800,"date":"2022-12-23","index":6516,"close":60.16,"high":60.63,"low":56.26,"open":56.57,"volume":6668100},{"timestamp":1672151400,"date":"2022-12-27","index":6517,"close":60.42,"high":61.11,"low":58.22,"open":59.81,"volume":4434500},{"timestamp":1672237800,"date":"2022-12-28","index":6518,"close":59.24,"high":61.03,"low":58.77,"open":60.43,"volume":3137300},{"timestamp":1672324200,"date":"2022-12-29","index":6519,"close":61.26,"high":61.92,"low":59.52,"open":59.89,"volume":2410800},{"timestamp":1672410600,"date":"2022-12-30","index":6520,"close":60.89,"high":61.17,"low":59.61,"open":60.4,"volume":2141000},{"timestamp":1672756200,"date":"2023-01-03","index":6521,"close":60.64,"high":63.25,"low":59.66,"open":61.7,"volume":2448500},{"timestamp":1672842600,"date":"2023-01-04","index":6522,"close":65.12,"high":65.14,"low":61.71,"open":62,"volume":3238200},{"timestamp":1672929000,"date":"2023-01-05","index":6523,"close":63.34,"high":64.1,"low":62.81,"open":63.8,"volume":2967300},{"timestamp":1673015400,"date":"2023-01-06","index":6524,"close":65.78,"high":65.82,"low":62.59,"open":63.67,"volume":2428300},{"timestamp":1673274600,"date":"2023-01-09","index":6525,"close":67.07,"high":68.07,"low":66.01,"open":66.22,"volume":2666600}]},{"date":"2022-09-29","estimated":1.39,"reported":0.79,"pre":[{"timestamp":1663162200,"date":"2022-09-14","index":6445,"close":85.4,"high":86.51,"low":83.3,"open":85.93,"volume":1044400},{"timestamp":1663248600,"date":"2022-09-15","index":6446,"close":84.98,"high":86.9,"low":84.49,"open":86.07,"volume":1090200},{"timestamp":1663335000,"date":"2022-09-16","index":6447,"close":84.73,"high":85.54,"low":83.08,"open":84.25,"volume":1987600},{"timestamp":1663594200,"date":"2022-09-19","index":6448,"close":86.18,"high":86.33,"low":83.7,"open":84.24,"volume":1089400},{"timestamp":1663680600,"date":"2022-09-20","index":6449,"close":82.19,"high":85.08,"low":80.5,"open":84.76,"volume":1693100},{"timestamp":1663767000,"date":"2022-09-21","index":6450,"close":81.06,"high":84.44,"low":80.97,"open":82.65,"volume":1272900},{"timestamp":1663853400,"date":"2022-09-22","index":6451,"close":79.77,"high":81.56,"low":79.57,"open":80.56,"volume":1412500},{"timestamp":1663939800,"date":"2022-09-23","index":6452,"close":79.49,"high":79.56,"low":76,"open":78.33,"volume":2517300},{"timestamp":1664199000,"date":"2022-09-26","index":6453,"close":79.97,"high":81.38,"low":79.08,"open":79.49,"volume":1756000},{"timestamp":1664285400,"date":"2022-09-27","index":6454,"close":81.15,"high":82.37,"low":79.84,"open":81.34,"volume":1532200},{"timestamp":1664371800,"date":"2022-09-28","index":6455,"close":86.42,"high":86.85,"low":82.12,"open":82.35,"volume":3076900}],"post":[{"timestamp":1664458200,"date":"2022-09-29","index":6456,"close":65.16,"high":75.99,"low":64.44,"open":73.75,"volume":17197900},{"timestamp":1664544600,"date":"2022-09-30","index":6457,"close":66.02,"high":67.66,"low":63.61,"open":65,"volume":5557300},{"timestamp":1664803800,"date":"2022-10-03","index":6458,"close":67.74,"high":69.28,"low":64.3,"open":65.39,"volume":3580100},{"timestamp":1664890200,"date":"2022-10-04","index":6459,"close":68.45,"high":70.17,"low":67.19,"open":69.16,"volume":2480600},{"timestamp":1664976600,"date":"2022-10-05","index":6460,"close":66.71,"high":67.74,"low":64.71,"open":67.26,"volume":3143700},{"timestamp":1665063000,"date":"2022-10-06","index":6461,"close":65.39,"high":67.83,"low":64.48,"open":66.89,"volume":2104500},{"timestamp":1665149400,"date":"2022-10-07","index":6462,"close":62.31,"high":64.69,"low":61.65,"open":64.18,"volume":2247200},{"timestamp":1665408600,"date":"2022-10-10","index":6463,"close":63.6,"high":65.04,"low":61.87,"open":62.4,"volume":2605000},{"timestamp":1665495000,"date":"2022-10-11","index":6464,"close":63.04,"high":64.64,"low":61.99,"open":63.6,"volume":2310800},{"timestamp":1665581400,"date":"2022-10-12","index":6465,"close":62.11,"high":63.29,"low":61.73,"open":63.18,"volume":1712500},{"timestamp":1665667800,"date":"2022-10-13","index":6466,"close":62.39,"high":63.6,"low":59.23,"open":60.62,"volume":1978600}]},{"date":"2022-06-24","estimated":1.49,"reported":1.56,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":6378,"close":102.24,"high":103.01,"low":98.57,"open":98.57,"volume":1840400},{"timestamp":1654781400,"date":"2022-06-09","index":6379,"close":99.93,"high":103.22,"low":99.89,"open":102,"volume":1102900},{"timestamp":1654867800,"date":"2022-06-10","index":6380,"close":96.03,"high":99.35,"low":95.32,"open":97.61,"volume":1163700},{"timestamp":1655127000,"date":"2022-06-13","index":6381,"close":88.81,"high":93.62,"low":88.06,"open":92.81,"volume":2047100},{"timestamp":1655213400,"date":"2022-06-14","index":6382,"close":89.79,"high":91.78,"low":89.08,"open":89.08,"volume":1367600},{"timestamp":1655299800,"date":"2022-06-15","index":6383,"close":91.54,"high":93.4,"low":90.07,"open":90.88,"volume":1115000},{"timestamp":1655386200,"date":"2022-06-16","index":6384,"close":85.76,"high":89.55,"low":84.37,"open":89.03,"volume":2538800},{"timestamp":1655472600,"date":"2022-06-17","index":6385,"close":86.99,"high":88.57,"low":85.04,"open":85.39,"volume":2731500},{"timestamp":1655818200,"date":"2022-06-21","index":6386,"close":87.68,"high":89.63,"low":87.5,"open":88.82,"volume":1626800},{"timestamp":1655904600,"date":"2022-06-22","index":6387,"close":89.75,"high":90.1,"low":86.7,"open":86.84,"volume":1828200},{"timestamp":1655991000,"date":"2022-06-23","index":6388,"close":91.76,"high":92,"low":88.61,"open":90.97,"volume":2470800}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":6389,"close":98.36,"high":99.22,"low":90.25,"open":91.79,"volume":4320400},{"timestamp":1656336600,"date":"2022-06-27","index":6390,"close":98.62,"high":101.05,"low":96.31,"open":99.49,"volume":2068800},{"timestamp":1656423000,"date":"2022-06-28","index":6391,"close":94.4,"high":99.64,"low":94.35,"open":98.16,"volume":1934800},{"timestamp":1656509400,"date":"2022-06-29","index":6392,"close":93.57,"high":94.35,"low":91.69,"open":94.35,"volume":1418300},{"timestamp":1656595800,"date":"2022-06-30","index":6393,"close":90.48,"high":92.43,"low":87.59,"open":92.43,"volume":1985300},{"timestamp":1656682200,"date":"2022-07-01","index":6394,"close":92.67,"high":93.98,"low":90.34,"open":90.79,"volume":1593000},{"timestamp":1657027800,"date":"2022-07-05","index":6395,"close":95.82,"high":95.91,"low":90.23,"open":90.4,"volume":1568200},{"timestamp":1657114200,"date":"2022-07-06","index":6396,"close":92.98,"high":96.18,"low":92.27,"open":95.85,"volume":1248600},{"timestamp":1657200600,"date":"2022-07-07","index":6397,"close":94.87,"high":95.43,"low":92.75,"open":93.03,"volume":1173600},{"timestamp":1657287000,"date":"2022-07-08","index":6398,"close":92.66,"high":94.85,"low":92.47,"open":94.41,"volume":1041700},{"timestamp":1657546200,"date":"2022-07-11","index":6399,"close":88.84,"high":93.03,"low":88.71,"open":91.85,"volume":1104600}]},{"date":"2022-04-12","estimated":1.25,"reported":0.98,"pre":[{"timestamp":1648474200,"date":"2022-03-28","index":6328,"close":98.63,"high":98.73,"low":95.04,"open":97.86,"volume":2218100},{"timestamp":1648560600,"date":"2022-03-29","index":6329,"close":103.82,"high":104.61,"low":100.63,"open":101.25,"volume":2282900},{"timestamp":1648647000,"date":"2022-03-30","index":6330,"close":101.53,"high":103.73,"low":101.22,"open":102.7,"volume":1304100},{"timestamp":1648733400,"date":"2022-03-31","index":6331,"close":96.48,"high":101.22,"low":96.48,"open":101.16,"volume":1931000},{"timestamp":1648819800,"date":"2022-04-01","index":6332,"close":98.49,"high":98.52,"low":95.66,"open":97.29,"volume":1527100},{"timestamp":1649079000,"date":"2022-04-04","index":6333,"close":101.37,"high":102.57,"low":98.23,"open":98.56,"volume":1679400},{"timestamp":1649165400,"date":"2022-04-05","index":6334,"close":99.82,"high":102.64,"low":98.87,"open":100,"volume":1489200},{"timestamp":1649251800,"date":"2022-04-06","index":6335,"close":97.76,"high":98.4,"low":95.22,"open":96.07,"volume":2499000},{"timestamp":1649338200,"date":"2022-04-07","index":6336,"close":99.12,"high":99.7,"low":94.35,"open":97.12,"volume":2007300},{"timestamp":1649424600,"date":"2022-04-08","index":6337,"close":102.22,"high":103.23,"low":97.86,"open":98.64,"volume":2191800},{"timestamp":1649683800,"date":"2022-04-11","index":6338,"close":103.17,"high":105.9,"low":101.04,"open":101.04,"volume":2923000}],"post":[{"timestamp":1649770200,"date":"2022-04-12","index":6339,"close":93.33,"high":101.5,"low":93.23,"open":99.63,"volume":8382700},{"timestamp":1649856600,"date":"2022-04-13","index":6340,"close":92.99,"high":94.32,"low":90.55,"open":91.51,"volume":3595500},{"timestamp":1649943000,"date":"2022-04-14","index":6341,"close":91.79,"high":94.61,"low":91.52,"open":93.7,"volume":2099900},{"timestamp":1650288600,"date":"2022-04-18","index":6342,"close":91.11,"high":92.35,"low":90.44,"open":91.3,"volume":1601800},{"timestamp":1650375000,"date":"2022-04-19","index":6343,"close":96.29,"high":96.77,"low":91.29,"open":91.43,"volume":1775400},{"timestamp":1650461400,"date":"2022-04-20","index":6344,"close":93.07,"high":97.86,"low":92.98,"open":96.87,"volume":1746300},{"timestamp":1650547800,"date":"2022-04-21","index":6345,"close":90.67,"high":93.86,"low":90.02,"open":93.5,"volume":2176300},{"timestamp":1650634200,"date":"2022-04-22","index":6346,"close":90.38,"high":91.85,"low":89.53,"open":90.26,"volume":1811400},{"timestamp":1650893400,"date":"2022-04-25","index":6347,"close":90.45,"high":90.65,"low":87.49,"open":89.61,"volume":2463600},{"timestamp":1650979800,"date":"2022-04-26","index":6348,"close":88.43,"high":90.28,"low":88.42,"open":89.62,"volume":1476300},{"timestamp":1651066200,"date":"2022-04-27","index":6349,"close":88.87,"high":90.82,"low":87.15,"open":88.05,"volume":1715700}]},{"date":"2021-12-22","estimated":1.44,"reported":1.63,"pre":[{"timestamp":1638887400,"date":"2021-12-07","index":6252,"close":149.91,"high":152.28,"low":149.4,"open":149.4,"volume":1342200},{"timestamp":1638973800,"date":"2021-12-08","index":6253,"close":148.84,"high":151.18,"low":148.03,"open":149.66,"volume":649800},{"timestamp":1639060200,"date":"2021-12-09","index":6254,"close":146.6,"high":149.45,"low":146.45,"open":148.34,"volume":669800},{"timestamp":1639146600,"date":"2021-12-10","index":6255,"close":149.48,"high":149.77,"low":146.46,"open":147.54,"volume":618900},{"timestamp":1639405800,"date":"2021-12-13","index":6256,"close":143.25,"high":150.32,"low":142.96,"open":149.83,"volume":864700},{"timestamp":1639492200,"date":"2021-12-14","index":6257,"close":141.31,"high":144.91,"low":140.22,"open":141.09,"volume":814300},{"timestamp":1639578600,"date":"2021-12-15","index":6258,"close":141.99,"high":142.65,"low":139.48,"open":141.29,"volume":932500},{"timestamp":1639665000,"date":"2021-12-16","index":6259,"close":137.4,"high":145.17,"low":136.78,"open":144.68,"volume":1040300},{"timestamp":1639751400,"date":"2021-12-17","index":6260,"close":137.54,"high":138.82,"low":134.81,"open":137.05,"volume":2080100},{"timestamp":1640010600,"date":"2021-12-20","index":6261,"close":131.75,"high":135.3,"low":130.44,"open":135.07,"volume":1272400},{"timestamp":1640097000,"date":"2021-12-21","index":6262,"close":136.99,"high":137.18,"low":132.73,"open":133.5,"volume":1694400}],"post":[{"timestamp":1640183400,"date":"2021-12-22","index":6263,"close":127.87,"high":139.8,"low":127.52,"open":139.7,"volume":4585200},{"timestamp":1640269800,"date":"2021-12-23","index":6264,"close":126.31,"high":131.2,"low":126.03,"open":128.2,"volume":1909900},{"timestamp":1640615400,"date":"2021-12-27","index":6265,"close":127.49,"high":127.88,"low":124.87,"open":126.99,"volume":1447900},{"timestamp":1640701800,"date":"2021-12-28","index":6266,"close":127.91,"high":128.62,"low":126,"open":126.95,"volume":1246900},{"timestamp":1640788200,"date":"2021-12-29","index":6267,"close":127.54,"high":128.67,"low":127.28,"open":128.29,"volume":951900},{"timestamp":1640874600,"date":"2021-12-30","index":6268,"close":128.19,"high":128.88,"low":127.37,"open":127.74,"volume":1161200},{"timestamp":1640961000,"date":"2021-12-31","index":6269,"close":130.23,"high":130.74,"low":127.4,"open":127.4,"volume":1298500},{"timestamp":1641220200,"date":"2022-01-03","index":6270,"close":127.01,"high":130.57,"low":126.92,"open":130.01,"volume":1031500},{"timestamp":1641306600,"date":"2022-01-04","index":6271,"close":123.86,"high":129.05,"low":123.03,"open":127.9,"volume":1568200},{"timestamp":1641393000,"date":"2022-01-05","index":6272,"close":119.35,"high":124.47,"low":119.31,"open":123.87,"volume":1198900},{"timestamp":1641479400,"date":"2022-01-06","index":6273,"close":119.1,"high":121.36,"low":118.31,"open":121.36,"volume":1159200}]},{"date":"2021-09-30","estimated":1.9,"reported":1.72,"pre":[{"timestamp":1631712600,"date":"2021-09-15","index":6194,"close":136.81,"high":137.11,"low":132.85,"open":135,"volume":722500},{"timestamp":1631799000,"date":"2021-09-16","index":6195,"close":139.69,"high":140.24,"low":136.34,"open":136.76,"volume":1215400},{"timestamp":1631885400,"date":"2021-09-17","index":6196,"close":140.29,"high":142.08,"low":138.9,"open":139.03,"volume":1599700},{"timestamp":1632144600,"date":"2021-09-20","index":6197,"close":138.21,"high":139.87,"low":136.54,"open":138.1,"volume":1091000},{"timestamp":1632231000,"date":"2021-09-21","index":6198,"close":136.98,"high":140.84,"low":136.68,"open":139.1,"volume":918700},{"timestamp":1632317400,"date":"2021-09-22","index":6199,"close":140.51,"high":141.66,"low":137.51,"open":138.33,"volume":1117900},{"timestamp":1632403800,"date":"2021-09-23","index":6200,"close":142.16,"high":144.84,"low":141.62,"open":142,"volume":1134600},{"timestamp":1632490200,"date":"2021-09-24","index":6201,"close":144.42,"high":144.51,"low":141.76,"open":142.18,"volume":851300},{"timestamp":1632749400,"date":"2021-09-27","index":6202,"close":145.24,"high":146.98,"low":144.86,"open":145.52,"volume":1047100},{"timestamp":1632835800,"date":"2021-09-28","index":6203,"close":143.03,"high":146.56,"low":142.51,"open":144.26,"volume":1080100},{"timestamp":1632922200,"date":"2021-09-29","index":6204,"close":146.45,"high":147.73,"low":143.82,"open":143.82,"volume":1566000}],"post":[{"timestamp":1633008600,"date":"2021-09-30","index":6205,"close":127.96,"high":135.98,"low":127.95,"open":133.21,"volume":5753900},{"timestamp":1633095000,"date":"2021-10-01","index":6206,"close":127.18,"high":129.1,"low":122.97,"open":129,"volume":2837600},{"timestamp":1633354200,"date":"2021-10-04","index":6207,"close":122.54,"high":126.86,"low":122.39,"open":125.76,"volume":1923900},{"timestamp":1633440600,"date":"2021-10-05","index":6208,"close":126.23,"high":127.68,"low":121.65,"open":122.43,"volume":1769400},{"timestamp":1633527000,"date":"2021-10-06","index":6209,"close":129.27,"high":129.34,"low":125,"open":125.19,"volume":1432700},{"timestamp":1633613400,"date":"2021-10-07","index":6210,"close":131.35,"high":132.8,"low":129.34,"open":130.26,"volume":916900},{"timestamp":1633699800,"date":"2021-10-08","index":6211,"close":130.54,"high":132.4,"low":129.78,"open":131.38,"volume":821400},{"timestamp":1633959000,"date":"2021-10-11","index":6212,"close":129.28,"high":130.74,"low":129.14,"open":130.08,"volume":682800},{"timestamp":1634045400,"date":"2021-10-12","index":6213,"close":131.56,"high":132.67,"low":129.62,"open":129.67,"volume":783500},{"timestamp":1634131800,"date":"2021-10-13","index":6214,"close":133.35,"high":133.69,"low":131.26,"open":132.18,"volume":721700},{"timestamp":1634218200,"date":"2021-10-14","index":6215,"close":135.64,"high":136.59,"low":134.11,"open":134.58,"volume":603000}]},{"date":"2021-06-25","estimated":1.63,"reported":2.63,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":6127,"close":115,"high":116.43,"low":114.94,"open":115.5,"volume":911400},{"timestamp":1623418200,"date":"2021-06-11","index":6128,"close":116.85,"high":118.72,"low":115.44,"open":115.44,"volume":951500},{"timestamp":1623677400,"date":"2021-06-14","index":6129,"close":118.1,"high":118.39,"low":116.97,"open":117.19,"volume":1133600},{"timestamp":1623763800,"date":"2021-06-15","index":6130,"close":118.83,"high":119.2,"low":117.54,"open":117.95,"volume":1171100},{"timestamp":1623850200,"date":"2021-06-16","index":6131,"close":117.47,"high":118.87,"low":116.27,"open":118.58,"volume":949100},{"timestamp":1623936600,"date":"2021-06-17","index":6132,"close":115.92,"high":118.46,"low":114.25,"open":117.51,"volume":1395800},{"timestamp":1624023000,"date":"2021-06-18","index":6133,"close":113.16,"high":114.72,"low":113.05,"open":113.18,"volume":1702100},{"timestamp":1624282200,"date":"2021-06-21","index":6134,"close":116.09,"high":116.85,"low":114.31,"open":114.31,"volume":1030100},{"timestamp":1624368600,"date":"2021-06-22","index":6135,"close":117.45,"high":117.82,"low":115.4,"open":116.11,"volume":1045500},{"timestamp":1624455000,"date":"2021-06-23","index":6136,"close":118.27,"high":118.98,"low":116.79,"open":117.22,"volume":1311600},{"timestamp":1624541400,"date":"2021-06-24","index":6137,"close":119.43,"high":120.73,"low":119.08,"open":119.25,"volume":1840500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":6138,"close":127.4,"high":128.28,"low":122.3,"open":125.68,"volume":4464600},{"timestamp":1624887000,"date":"2021-06-28","index":6139,"close":129.01,"high":129.34,"low":124.83,"open":127.56,"volume":1975900},{"timestamp":1624973400,"date":"2021-06-29","index":6140,"close":130.65,"high":131.55,"low":128.9,"open":129.51,"volume":1946300},{"timestamp":1625059800,"date":"2021-06-30","index":6141,"close":129.15,"high":131.31,"low":129.03,"open":130.07,"volume":1410500},{"timestamp":1625146200,"date":"2021-07-01","index":6142,"close":130.58,"high":131.15,"low":128.54,"open":129.5,"volume":1055300},{"timestamp":1625232600,"date":"2021-07-02","index":6143,"close":133.82,"high":134.37,"low":130.36,"open":130.76,"volume":1064600},{"timestamp":1625578200,"date":"2021-07-06","index":6144,"close":132.74,"high":133.5,"low":131.84,"open":133.48,"volume":1199800},{"timestamp":1625664600,"date":"2021-07-07","index":6145,"close":136.88,"high":137.53,"low":132.03,"open":132.03,"volume":1385900},{"timestamp":1625751000,"date":"2021-07-08","index":6146,"close":133.27,"high":135.5,"low":130.24,"open":132.35,"volume":1287100},{"timestamp":1625837400,"date":"2021-07-09","index":6147,"close":134.84,"high":135.66,"low":133.38,"open":135.45,"volume":743700},{"timestamp":1626096600,"date":"2021-07-12","index":6148,"close":135.42,"high":136.45,"low":134,"open":134.47,"volume":682700}]},{"date":"2021-04-01","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":6068,"close":132.05,"high":132.35,"low":130.19,"open":131.5,"volume":823200},{"timestamp":1616074200,"date":"2021-03-18","index":6069,"close":134.56,"high":136.43,"low":130.91,"open":131.89,"volume":1111200},{"timestamp":1616160600,"date":"2021-03-19","index":6070,"close":133.24,"high":134.41,"low":131.24,"open":134.41,"volume":1811000},{"timestamp":1616419800,"date":"2021-03-22","index":6071,"close":132.3,"high":133.99,"low":130.41,"open":133.49,"volume":818400},{"timestamp":1616506200,"date":"2021-03-23","index":6072,"close":131.02,"high":132.38,"low":130.56,"open":131.56,"volume":685900},{"timestamp":1616592600,"date":"2021-03-24","index":6073,"close":128.35,"high":132.7,"low":128.16,"open":131.02,"volume":1015300},{"timestamp":1616679000,"date":"2021-03-25","index":6074,"close":130.6,"high":131.44,"low":126.37,"open":127.39,"volume":1158300},{"timestamp":1616765400,"date":"2021-03-26","index":6075,"close":133.81,"high":133.94,"low":130.98,"open":132.3,"volume":659500},{"timestamp":1617024600,"date":"2021-03-29","index":6076,"close":134.57,"high":136.45,"low":133.09,"open":135.33,"volume":1017900},{"timestamp":1617111000,"date":"2021-03-30","index":6077,"close":135.83,"high":136.54,"low":134.42,"open":135.23,"volume":1408400},{"timestamp":1617197400,"date":"2021-03-31","index":6078,"close":132.66,"high":135.42,"low":132.5,"open":133.41,"volume":1680100}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":6079,"close":123.31,"high":129.25,"low":122.56,"open":126.45,"volume":4638100},{"timestamp":1617629400,"date":"2021-04-05","index":6080,"close":128.06,"high":128.52,"low":122.86,"open":125.57,"volume":2047300},{"timestamp":1617715800,"date":"2021-04-06","index":6081,"close":126.33,"high":127.83,"low":124.69,"open":127.28,"volume":1516500},{"timestamp":1617802200,"date":"2021-04-07","index":6082,"close":126.1,"high":127.44,"low":124.84,"open":126.04,"volume":865000},{"timestamp":1617888600,"date":"2021-04-08","index":6083,"close":128.15,"high":128.24,"low":124.69,"open":126.08,"volume":1015700},{"timestamp":1617975000,"date":"2021-04-09","index":6084,"close":131.63,"high":132.12,"low":128.15,"open":128.9,"volume":1095900},{"timestamp":1618234200,"date":"2021-04-12","index":6085,"close":132.1,"high":132.35,"low":130.48,"open":131.25,"volume":1164000},{"timestamp":1618320600,"date":"2021-04-13","index":6086,"close":130.15,"high":131.5,"low":128.84,"open":131.5,"volume":1228100},{"timestamp":1618407000,"date":"2021-04-14","index":6087,"close":129.62,"high":131.89,"low":129.44,"open":130.68,"volume":766500},{"timestamp":1618493400,"date":"2021-04-15","index":6088,"close":129.19,"high":129.79,"low":127.79,"open":129.03,"volume":722700},{"timestamp":1618579800,"date":"2021-04-16","index":6089,"close":129.97,"high":130.6,"low":129.19,"open":130.31,"volume":660800}]},{"date":"2020-12-22","estimated":1.14,"reported":1.42,"pre":[{"timestamp":1607351400,"date":"2020-12-07","index":6000,"close":96.06,"high":97.3,"low":95.58,"open":96.43,"volume":1112500},{"timestamp":1607437800,"date":"2020-12-08","index":6001,"close":94.38,"high":95.77,"low":93.9,"open":95.18,"volume":1219700},{"timestamp":1607524200,"date":"2020-12-09","index":6002,"close":94.87,"high":95.09,"low":92.16,"open":92.87,"volume":1527100},{"timestamp":1607610600,"date":"2020-12-10","index":6003,"close":94.34,"high":95.22,"low":93.55,"open":94.24,"volume":737900},{"timestamp":1607697000,"date":"2020-12-11","index":6004,"close":93.93,"high":94.95,"low":93.39,"open":93.9,"volume":807700},{"timestamp":1607956200,"date":"2020-12-14","index":6005,"close":92.54,"high":95.41,"low":92.3,"open":94.94,"volume":1455900},{"timestamp":1608042600,"date":"2020-12-15","index":6006,"close":96.13,"high":96.38,"low":93.81,"open":93.88,"volume":1061900},{"timestamp":1608129000,"date":"2020-12-16","index":6007,"close":99.08,"high":99.55,"low":96.16,"open":96.54,"volume":1567900},{"timestamp":1608215400,"date":"2020-12-17","index":6008,"close":99.79,"high":99.9,"low":97.01,"open":98.72,"volume":1545000},{"timestamp":1608301800,"date":"2020-12-18","index":6009,"close":98.25,"high":100.44,"low":97.94,"open":99.37,"volume":3965300},{"timestamp":1608561000,"date":"2020-12-21","index":6010,"close":100.46,"high":100.68,"low":97.21,"open":97.52,"volume":2899700}],"post":[{"timestamp":1608647400,"date":"2020-12-22","index":6011,"close":92.33,"high":98.83,"low":91.83,"open":96.62,"volume":9158500},{"timestamp":1608733800,"date":"2020-12-23","index":6012,"close":93.18,"high":94.01,"low":92,"open":92.94,"volume":2539300},{"timestamp":1608820200,"date":"2020-12-24","index":6013,"close":92.3,"high":93.47,"low":91.25,"open":93.28,"volume":1042300},{"timestamp":1609165800,"date":"2020-12-28","index":6014,"close":91,"high":92.84,"low":90.88,"open":92.84,"volume":1346100},{"timestamp":1609252200,"date":"2020-12-29","index":6015,"close":92.24,"high":92.45,"low":90.3,"open":91.01,"volume":1225100},{"timestamp":1609338600,"date":"2020-12-30","index":6016,"close":94.62,"high":94.85,"low":91.75,"open":91.79,"volume":1307800},{"timestamp":1609425000,"date":"2020-12-31","index":6017,"close":94.46,"high":95,"low":92.89,"open":94.18,"volume":1171100},{"timestamp":1609770600,"date":"2021-01-04","index":6018,"close":93.3,"high":94.37,"low":92.13,"open":94.3,"volume":1665400},{"timestamp":1609857000,"date":"2021-01-05","index":6019,"close":94.2,"high":94.31,"low":92.36,"open":93.24,"volume":1532400},{"timestamp":1609943400,"date":"2021-01-06","index":6020,"close":97.96,"high":98.34,"low":94.05,"open":94.05,"volume":1710400},{"timestamp":1610029800,"date":"2021-01-07","index":6021,"close":100.3,"high":100.61,"low":97.43,"open":98.62,"volume":1819300}]},{"date":"2020-09-24","estimated":1.08,"reported":1.79,"pre":[{"timestamp":1599658200,"date":"2020-09-09","index":5938,"close":105.15,"high":105.84,"low":103.92,"open":105.01,"volume":1914700},{"timestamp":1599744600,"date":"2020-09-10","index":5939,"close":102.46,"high":106.47,"low":102.37,"open":105,"volume":1029100},{"timestamp":1599831000,"date":"2020-09-11","index":5940,"close":101.63,"high":103.05,"low":101.09,"open":102.89,"volume":1279800},{"timestamp":1600090200,"date":"2020-09-14","index":5941,"close":104.8,"high":105.09,"low":101.72,"open":101.86,"volume":1108300},{"timestamp":1600176600,"date":"2020-09-15","index":5942,"close":105.01,"high":106.44,"low":104.76,"open":105.99,"volume":914600},{"timestamp":1600263000,"date":"2020-09-16","index":5943,"close":104.51,"high":106,"low":104.32,"open":105.69,"volume":948500},{"timestamp":1600349400,"date":"2020-09-17","index":5944,"close":102.99,"high":104.23,"low":102.15,"open":103.23,"volume":839300},{"timestamp":1600435800,"date":"2020-09-18","index":5945,"close":103.07,"high":104.75,"low":102.45,"open":102.46,"volume":1224500},{"timestamp":1600695000,"date":"2020-09-21","index":5946,"close":101.12,"high":102.11,"low":99.38,"open":102.11,"volume":1251600},{"timestamp":1600781400,"date":"2020-09-22","index":5947,"close":104.3,"high":105.78,"low":103.51,"open":104.4,"volume":1778900},{"timestamp":1600867800,"date":"2020-09-23","index":5948,"close":105.93,"high":108.85,"low":105.86,"open":108.28,"volume":3925400}],"post":[{"timestamp":1600954200,"date":"2020-09-24","index":5949,"close":94.28,"high":100.25,"low":91.7,"open":100.1,"volume":7406400},{"timestamp":1601040600,"date":"2020-09-25","index":5950,"close":94.03,"high":95.51,"low":92.5,"open":95.25,"volume":3435000},{"timestamp":1601299800,"date":"2020-09-28","index":5951,"close":95.05,"high":96.28,"low":94.44,"open":95.88,"volume":1685700},{"timestamp":1601386200,"date":"2020-09-29","index":5952,"close":93.08,"high":94.89,"low":92.65,"open":94.71,"volume":2104200},{"timestamp":1601472600,"date":"2020-09-30","index":5953,"close":91.91,"high":93.49,"low":91.14,"open":93.03,"volume":2718800},{"timestamp":1601559000,"date":"2020-10-01","index":5954,"close":93.49,"high":93.53,"low":91.13,"open":92.84,"volume":1764600},{"timestamp":1601645400,"date":"2020-10-02","index":5955,"close":95.55,"high":95.86,"low":93.03,"open":93.55,"volume":2556300},{"timestamp":1601904600,"date":"2020-10-05","index":5956,"close":97.91,"high":99.19,"low":96.46,"open":96.95,"volume":2243600},{"timestamp":1601991000,"date":"2020-10-06","index":5957,"close":93.15,"high":98.84,"low":93,"open":98.82,"volume":2021200},{"timestamp":1602077400,"date":"2020-10-07","index":5958,"close":94.1,"high":95.04,"low":93.44,"open":93.86,"volume":1542100},{"timestamp":1602163800,"date":"2020-10-08","index":5959,"close":95.94,"high":96.1,"low":93.53,"open":94.57,"volume":764100}]},{"date":"2020-06-19","estimated":0.04,"reported":-0.15,"pre":[{"timestamp":1591277400,"date":"2020-06-04","index":5871,"close":93.13,"high":94.91,"low":92.49,"open":93.7,"volume":1389800},{"timestamp":1591363800,"date":"2020-06-05","index":5872,"close":95.93,"high":97.78,"low":94.24,"open":96.39,"volume":2024600},{"timestamp":1591623000,"date":"2020-06-08","index":5873,"close":98.35,"high":98.45,"low":96.89,"open":97.05,"volume":1526800},{"timestamp":1591709400,"date":"2020-06-09","index":5874,"close":94.92,"high":96.65,"low":93.95,"open":96.63,"volume":1763300},{"timestamp":1591795800,"date":"2020-06-10","index":5875,"close":91.99,"high":94.73,"low":90.83,"open":94.73,"volume":1923700},{"timestamp":1591882200,"date":"2020-06-11","index":5876,"close":87.29,"high":89.66,"low":85.63,"open":88.67,"volume":2155200},{"timestamp":1591968600,"date":"2020-06-12","index":5877,"close":89.98,"high":92,"low":87.64,"open":91,"volume":1412900},{"timestamp":1592227800,"date":"2020-06-15","index":5878,"close":92.83,"high":93.68,"low":86.3,"open":86.62,"volume":1648300},{"timestamp":1592314200,"date":"2020-06-16","index":5879,"close":96.36,"high":97.76,"low":94.05,"open":96.6,"volume":1534100},{"timestamp":1592400600,"date":"2020-06-17","index":5880,"close":96.99,"high":97.98,"low":95.28,"open":96.48,"volume":1348300},{"timestamp":1592487000,"date":"2020-06-18","index":5881,"close":97.91,"high":98.69,"low":95.96,"open":96.01,"volume":1931900}],"post":[{"timestamp":1592573400,"date":"2020-06-19","index":5882,"close":91.87,"high":98.96,"low":89.68,"open":98.45,"volume":6567900},{"timestamp":1592832600,"date":"2020-06-22","index":5883,"close":93.96,"high":94.79,"low":91.71,"open":92.5,"volume":2147700},{"timestamp":1592919000,"date":"2020-06-23","index":5884,"close":92.21,"high":95.39,"low":91.04,"open":95,"volume":2191600},{"timestamp":1593005400,"date":"2020-06-24","index":5885,"close":89.45,"high":92.62,"low":88.51,"open":91,"volume":1733800},{"timestamp":1593091800,"date":"2020-06-25","index":5886,"close":89.59,"high":89.96,"low":88.31,"open":89.21,"volume":1683100},{"timestamp":1593178200,"date":"2020-06-26","index":5887,"close":86.58,"high":89.85,"low":86.12,"open":89.37,"volume":2826600},{"timestamp":1593437400,"date":"2020-06-29","index":5888,"close":88.98,"high":89.07,"low":85.42,"open":87.8,"volume":932000},{"timestamp":1593523800,"date":"2020-06-30","index":5889,"close":89.55,"high":90.47,"low":88.08,"open":88.66,"volume":987300},{"timestamp":1593610200,"date":"2020-07-01","index":5890,"close":89.02,"high":90.94,"low":88.34,"open":89.28,"volume":935000},{"timestamp":1593696600,"date":"2020-07-02","index":5891,"close":89.22,"high":92.38,"low":88.53,"open":91.15,"volume":1255200},{"timestamp":1594042200,"date":"2020-07-06","index":5892,"close":90.38,"high":91.69,"low":89.57,"open":90.58,"volume":1248700}]},{"date":"2020-04-02","estimated":1.13,"reported":1.3,"pre":[{"timestamp":1584538200,"date":"2020-03-18","index":5817,"close":48.22,"high":50.4,"low":37.59,"open":50.21,"volume":4240200},{"timestamp":1584624600,"date":"2020-03-19","index":5818,"close":48.13,"high":49.64,"low":41.51,"open":47.26,"volume":3107400},{"timestamp":1584711000,"date":"2020-03-20","index":5819,"close":44.27,"high":52.37,"low":44.02,"open":49.06,"volume":4444800},{"timestamp":1584970200,"date":"2020-03-23","index":5820,"close":47.7,"high":48.23,"low":43.14,"open":44.1,"volume":2855500},{"timestamp":1585056600,"date":"2020-03-24","index":5821,"close":56.32,"high":56.81,"low":51.11,"open":51.31,"volume":2259900},{"timestamp":1585143000,"date":"2020-03-25","index":5822,"close":63.88,"high":68.24,"low":54.24,"open":58.12,"volume":3037000},{"timestamp":1585229400,"date":"2020-03-26","index":5823,"close":60.92,"high":67.45,"low":60.46,"open":64.9,"volume":2736600},{"timestamp":1585315800,"date":"2020-03-27","index":5824,"close":58.93,"high":59.27,"low":53.44,"open":57.76,"volume":2470300},{"timestamp":1585575000,"date":"2020-03-30","index":5825,"close":55.75,"high":58.9,"low":54.21,"open":57.46,"volume":1984800},{"timestamp":1585661400,"date":"2020-03-31","index":5826,"close":53.83,"high":55.74,"low":53.22,"open":55,"volume":2423900},{"timestamp":1585747800,"date":"2020-04-01","index":5827,"close":52.36,"high":53.71,"low":48.1,"open":49.41,"volume":3424700}],"post":[{"timestamp":1585834200,"date":"2020-04-02","index":5828,"close":50.2,"high":52.83,"low":48.26,"open":49.01,"volume":4688300},{"timestamp":1585920600,"date":"2020-04-03","index":5829,"close":48.6,"high":49.89,"low":47.06,"open":48.75,"volume":3316600},{"timestamp":1586179800,"date":"2020-04-06","index":5830,"close":54.45,"high":55.57,"low":50.28,"open":52.36,"volume":2540500},{"timestamp":1586266200,"date":"2020-04-07","index":5831,"close":58.01,"high":60.98,"low":56.05,"open":58.38,"volume":2786800},{"timestamp":1586352600,"date":"2020-04-08","index":5832,"close":63.22,"high":64.13,"low":57.7,"open":59,"volume":2085500},{"timestamp":1586439000,"date":"2020-04-09","index":5833,"close":66.5,"high":70.27,"low":64.5,"open":64.97,"volume":2834000},{"timestamp":1586784600,"date":"2020-04-13","index":5834,"close":62.6,"high":66.47,"low":61.78,"open":66.11,"volume":1916100},{"timestamp":1586871000,"date":"2020-04-14","index":5835,"close":64.39,"high":66.18,"low":63.85,"open":63.85,"volume":2067200},{"timestamp":1586957400,"date":"2020-04-15","index":5836,"close":61.58,"high":63.88,"low":60.81,"open":62.38,"volume":1439200},{"timestamp":1587043800,"date":"2020-04-16","index":5837,"close":59.07,"high":61.98,"low":58.93,"open":61.69,"volume":2340300},{"timestamp":1587130200,"date":"2020-04-17","index":5838,"close":65.22,"high":65.85,"low":61.89,"open":61.89,"volume":4414700}]},{"date":"2019-12-20","estimated":1.16,"reported":1.04,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":5747,"close":96.08,"high":97.15,"low":95.86,"open":96.62,"volume":1336400},{"timestamp":1575642600,"date":"2019-12-06","index":5748,"close":97.37,"high":98.15,"low":96.68,"open":96.97,"volume":1310800},{"timestamp":1575901800,"date":"2019-12-09","index":5749,"close":96.69,"high":97.19,"low":96.48,"open":97.09,"volume":911200},{"timestamp":1575988200,"date":"2019-12-10","index":5750,"close":96.94,"high":97.3,"low":96.38,"open":96.75,"volume":991000},{"timestamp":1576074600,"date":"2019-12-11","index":5751,"close":99.03,"high":99.11,"low":96.56,"open":96.99,"volume":810600},{"timestamp":1576161000,"date":"2019-12-12","index":5752,"close":99.05,"high":99.75,"low":98.07,"open":98.7,"volume":840100},{"timestamp":1576247400,"date":"2019-12-13","index":5753,"close":97.88,"high":99.41,"low":97.78,"open":99,"volume":1024300},{"timestamp":1576506600,"date":"2019-12-16","index":5754,"close":98,"high":99.42,"low":97.97,"open":99.2,"volume":1616500},{"timestamp":1576593000,"date":"2019-12-17","index":5755,"close":98.9,"high":99.15,"low":98.07,"open":98.27,"volume":945600},{"timestamp":1576679400,"date":"2019-12-18","index":5756,"close":98.64,"high":99.79,"low":98.28,"open":99.45,"volume":1544600},{"timestamp":1576765800,"date":"2019-12-19","index":5757,"close":98.79,"high":98.88,"low":97.26,"open":98.42,"volume":1984700}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":5758,"close":92.71,"high":95.1,"low":92.6,"open":94.4,"volume":6536100},{"timestamp":1577111400,"date":"2019-12-23","index":5759,"close":89.18,"high":92.5,"low":89.04,"open":92.1,"volume":3562000},{"timestamp":1577197800,"date":"2019-12-24","index":5760,"close":88.86,"high":89.34,"low":88.57,"open":89.04,"volume":959900},{"timestamp":1577370600,"date":"2019-12-26","index":5761,"close":89.03,"high":89.37,"low":87.91,"open":88.94,"volume":1706800},{"timestamp":1577457000,"date":"2019-12-27","index":5762,"close":88.4,"high":89.68,"low":87.73,"open":89.28,"volume":1377100},{"timestamp":1577716200,"date":"2019-12-30","index":5763,"close":87.43,"high":88.37,"low":86.96,"open":88.35,"volume":1421400},{"timestamp":1577802600,"date":"2019-12-31","index":5764,"close":87.67,"high":88.05,"low":87.13,"open":87.22,"volume":1256900},{"timestamp":1577975400,"date":"2020-01-02","index":5765,"close":89.51,"high":89.51,"low":87.81,"open":87.97,"volume":2038800},{"timestamp":1578061800,"date":"2020-01-03","index":5766,"close":87.26,"high":88.73,"low":86.7,"open":88.39,"volume":1475400},{"timestamp":1578321000,"date":"2020-01-06","index":5767,"close":87.05,"high":87.58,"low":86.18,"open":86.49,"volume":1345200},{"timestamp":1578407400,"date":"2020-01-07","index":5768,"close":87.23,"high":87.85,"low":86.97,"open":87.24,"volume":1187700}]}] diff --git a/data/MU_full.json b/data/MU_full.json index e48721bac..317489da7 100644 --- a/data/MU_full.json +++ b/data/MU_full.json @@ -1 +1 @@ -[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42870700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]},{"date":"2019-09-26","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1568295000,"date":"2019-09-12","index":8893,"close":50.44,"high":51.12,"low":50.1,"open":50.8,"volume":19671300},{"timestamp":1568381400,"date":"2019-09-13","index":8894,"close":50.5,"high":50.95,"low":50.06,"open":50.51,"volume":14733000},{"timestamp":1568640600,"date":"2019-09-16","index":8895,"close":50.15,"high":50.24,"low":49.02,"open":49.53,"volume":17495300},{"timestamp":1568727000,"date":"2019-09-17","index":8896,"close":50.84,"high":50.91,"low":49.93,"open":50.18,"volume":13776500},{"timestamp":1568813400,"date":"2019-09-18","index":8897,"close":50.48,"high":51.17,"low":49.69,"open":51,"volume":15247100},{"timestamp":1568899800,"date":"2019-09-19","index":8898,"close":49.82,"high":51.3,"low":49.75,"open":51.17,"volume":16633600},{"timestamp":1568986200,"date":"2019-09-20","index":8899,"close":49.16,"high":50.45,"low":48.77,"open":50.34,"volume":23195000},{"timestamp":1569245400,"date":"2019-09-23","index":8900,"close":49.6,"high":50.19,"low":49.48,"open":49.54,"volume":16198500},{"timestamp":1569331800,"date":"2019-09-24","index":8901,"close":48.51,"high":49.9,"low":48.05,"open":49.74,"volume":24959000},{"timestamp":1569418200,"date":"2019-09-25","index":8902,"close":49.47,"high":49.7,"low":47.86,"open":48.47,"volume":23571800},{"timestamp":1569504600,"date":"2019-09-26","index":8903,"close":48.6,"high":49.74,"low":48.13,"open":49.38,"volume":33341000}],"post":[{"timestamp":1569591000,"date":"2019-09-27","index":8904,"close":43.21,"high":45.92,"low":42.91,"open":45.9,"volume":75941400},{"timestamp":1569850200,"date":"2019-09-30","index":8905,"close":42.85,"high":43.47,"low":42.58,"open":43,"volume":31423100},{"timestamp":1569936600,"date":"2019-10-01","index":8906,"close":42.3,"high":43.34,"low":41.75,"open":43.1,"volume":28087300},{"timestamp":1570023000,"date":"2019-10-02","index":8907,"close":41.98,"high":42.67,"low":41.76,"open":41.82,"volume":26408500},{"timestamp":1570109400,"date":"2019-10-03","index":8908,"close":43.46,"high":43.49,"low":41.76,"open":42,"volume":23627100},{"timestamp":1570195800,"date":"2019-10-04","index":8909,"close":44.55,"high":44.62,"low":43.29,"open":43.71,"volume":21860000},{"timestamp":1570455000,"date":"2019-10-07","index":8910,"close":44.16,"high":44.73,"low":44.06,"open":44.3,"volume":14911600},{"timestamp":1570541400,"date":"2019-10-08","index":8911,"close":42.64,"high":43.84,"low":42.62,"open":43.6,"volume":20664600},{"timestamp":1570627800,"date":"2019-10-09","index":8912,"close":42.88,"high":43.38,"low":42.83,"open":43.18,"volume":12784000},{"timestamp":1570714200,"date":"2019-10-10","index":8913,"close":43.28,"high":43.79,"low":42.61,"open":42.87,"volume":15572600},{"timestamp":1570800600,"date":"2019-10-11","index":8914,"close":45.1,"high":45.82,"low":44.28,"open":44.39,"volume":27483700}]},{"date":"2019-06-25","estimated":0.79,"reported":1.05,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":8828,"close":34.84,"high":35.99,"low":34.75,"open":35.8,"volume":19208600},{"timestamp":1560346200,"date":"2019-06-12","index":8829,"close":32.96,"high":34.1,"low":32.73,"open":34.01,"volume":28746500},{"timestamp":1560432600,"date":"2019-06-13","index":8830,"close":33.38,"high":33.64,"low":33.01,"open":33.08,"volume":16586700},{"timestamp":1560519000,"date":"2019-06-14","index":8831,"close":32.66,"high":32.84,"low":32.24,"open":32.45,"volume":19715000},{"timestamp":1560778200,"date":"2019-06-17","index":8832,"close":32.43,"high":32.85,"low":32.14,"open":32.54,"volume":20050000},{"timestamp":1560864600,"date":"2019-06-18","index":8833,"close":34.29,"high":34.89,"low":32.9,"open":32.9,"volume":33727300},{"timestamp":1560951000,"date":"2019-06-19","index":8834,"close":33.94,"high":34.69,"low":33.71,"open":34.69,"volume":20436400},{"timestamp":1561037400,"date":"2019-06-20","index":8835,"close":34.15,"high":35.26,"low":34.02,"open":34.84,"volume":21691500},{"timestamp":1561123800,"date":"2019-06-21","index":8836,"close":33.25,"high":33.89,"low":32.73,"open":33.7,"volume":38858200},{"timestamp":1561383000,"date":"2019-06-24","index":8837,"close":33.19,"high":34.08,"low":33.02,"open":33.2,"volume":27306000},{"timestamp":1561469400,"date":"2019-06-25","index":8838,"close":32.68,"high":33.88,"low":32.61,"open":33.35,"volume":39590500}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":8839,"close":37.04,"high":37.61,"low":35.7,"open":35.87,"volume":100271600},{"timestamp":1561642200,"date":"2019-06-27","index":8840,"close":38.07,"high":38.33,"low":36.51,"open":36.85,"volume":51612400},{"timestamp":1561728600,"date":"2019-06-28","index":8841,"close":38.59,"high":39.4,"low":38.05,"open":39.36,"volume":61402700},{"timestamp":1561987800,"date":"2019-07-01","index":8842,"close":40.11,"high":41.71,"low":39.74,"open":41.16,"volume":60928000},{"timestamp":1562074200,"date":"2019-07-02","index":8843,"close":39.6,"high":40.03,"low":39.03,"open":39.62,"volume":29774500},{"timestamp":1562160600,"date":"2019-07-03","index":8844,"close":39.59,"high":39.77,"low":39.17,"open":39.62,"volume":13479700},{"timestamp":1562333400,"date":"2019-07-05","index":8845,"close":39.42,"high":39.56,"low":38.8,"open":38.95,"volume":18408000},{"timestamp":1562592600,"date":"2019-07-08","index":8846,"close":40.41,"high":40.61,"low":38.94,"open":39.03,"volume":28148500},{"timestamp":1562679000,"date":"2019-07-09","index":8847,"close":41.35,"high":41.41,"low":40.08,"open":40.13,"volume":28254700},{"timestamp":1562765400,"date":"2019-07-10","index":8848,"close":42.9,"high":44,"low":42.04,"open":42.23,"volume":51625500},{"timestamp":1562851800,"date":"2019-07-11","index":8849,"close":43.48,"high":43.54,"low":42.44,"open":43.22,"volume":30392400}]},{"date":"2019-03-20","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1551882600,"date":"2019-03-06","index":8761,"close":37.93,"high":39.45,"low":37.52,"open":39.38,"volume":44890400},{"timestamp":1551969000,"date":"2019-03-07","index":8762,"close":37.83,"high":38.31,"low":37.14,"open":37.54,"volume":31567800},{"timestamp":1552055400,"date":"2019-03-08","index":8763,"close":38.65,"high":38.82,"low":36.57,"open":36.89,"volume":34080900},{"timestamp":1552311000,"date":"2019-03-11","index":8764,"close":39.03,"high":39.55,"low":38.83,"open":38.91,"volume":25164700},{"timestamp":1552397400,"date":"2019-03-12","index":8765,"close":39.25,"high":39.4,"low":38.83,"open":39.17,"volume":18623500},{"timestamp":1552483800,"date":"2019-03-13","index":8766,"close":38.83,"high":39.72,"low":38.64,"open":39.4,"volume":22786300},{"timestamp":1552570200,"date":"2019-03-14","index":8767,"close":38.41,"high":39.63,"low":38.34,"open":38.74,"volume":19757300},{"timestamp":1552656600,"date":"2019-03-15","index":8768,"close":39.54,"high":39.84,"low":38.43,"open":38.58,"volume":30702000},{"timestamp":1552915800,"date":"2019-03-18","index":8769,"close":39.61,"high":40.41,"low":39.15,"open":39.6,"volume":22296600},{"timestamp":1553002200,"date":"2019-03-19","index":8770,"close":40.37,"high":41.05,"low":39.89,"open":39.93,"volume":32407300},{"timestamp":1553088600,"date":"2019-03-20","index":8771,"close":40.13,"high":40.75,"low":39.62,"open":40.5,"volume":41714400}],"post":[{"timestamp":1553175000,"date":"2019-03-21","index":8772,"close":43.99,"high":44.21,"low":41.65,"open":41.7,"volume":84985400},{"timestamp":1553261400,"date":"2019-03-22","index":8773,"close":41.62,"high":43.48,"low":41.55,"open":43.47,"volume":46605600},{"timestamp":1553520600,"date":"2019-03-25","index":8774,"close":40.55,"high":41.98,"low":40.06,"open":41.34,"volume":34516000},{"timestamp":1553607000,"date":"2019-03-26","index":8775,"close":40.32,"high":41.65,"low":40.1,"open":41.17,"volume":24689600},{"timestamp":1553693400,"date":"2019-03-27","index":8776,"close":39.23,"high":40.85,"low":39.01,"open":40.38,"volume":26856700},{"timestamp":1553779800,"date":"2019-03-28","index":8777,"close":39.34,"high":39.94,"low":39.02,"open":39.4,"volume":24584500},{"timestamp":1553866200,"date":"2019-03-29","index":8778,"close":41.33,"high":41.52,"low":40.22,"open":40.25,"volume":35716900},{"timestamp":1554125400,"date":"2019-04-01","index":8779,"close":42.25,"high":42.76,"low":41.72,"open":42.27,"volume":28073000},{"timestamp":1554211800,"date":"2019-04-02","index":8780,"close":42.44,"high":42.79,"low":41.75,"open":42.08,"volume":21438100},{"timestamp":1554298200,"date":"2019-04-03","index":8781,"close":43.9,"high":44.85,"low":43.55,"open":43.55,"volume":39097200},{"timestamp":1554384600,"date":"2019-04-04","index":8782,"close":42.89,"high":43.33,"low":42.25,"open":42.36,"volume":37038400}]},{"date":"2018-12-18","estimated":2.96,"reported":2.97,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":8699,"close":40.03,"high":40.24,"low":39.15,"open":40.2,"volume":35830000},{"timestamp":1543933800,"date":"2018-12-04","index":8700,"close":36.88,"high":39.87,"low":36.72,"open":39.56,"volume":36616300},{"timestamp":1544106600,"date":"2018-12-06","index":8701,"close":37.67,"high":37.68,"low":35.13,"open":35.66,"volume":37494400},{"timestamp":1544193000,"date":"2018-12-07","index":8702,"close":35.31,"high":37.62,"low":35.21,"open":37.62,"volume":30619800},{"timestamp":1544452200,"date":"2018-12-10","index":8703,"close":34.8,"high":35.72,"low":34.53,"open":34.83,"volume":33979700},{"timestamp":1544538600,"date":"2018-12-11","index":8704,"close":35.21,"high":36.26,"low":35.1,"open":35.59,"volume":26238800},{"timestamp":1544625000,"date":"2018-12-12","index":8705,"close":36.03,"high":36.61,"low":35.4,"open":35.94,"volume":26642500},{"timestamp":1544711400,"date":"2018-12-13","index":8706,"close":35.02,"high":36.37,"low":34.76,"open":36.29,"volume":23825400},{"timestamp":1544797800,"date":"2018-12-14","index":8707,"close":34.2,"high":35.45,"low":34.06,"open":34.44,"volume":28922100},{"timestamp":1545057000,"date":"2018-12-17","index":8708,"close":33.88,"high":35.22,"low":33.6,"open":34.16,"volume":30891000},{"timestamp":1545143400,"date":"2018-12-18","index":8709,"close":34.11,"high":34.94,"low":33.97,"open":34.39,"volume":46135400}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":8710,"close":31.41,"high":33.58,"low":31.27,"open":31.66,"volume":106669600},{"timestamp":1545316200,"date":"2018-12-20","index":8711,"close":31.28,"high":32.9,"low":30.86,"open":31.6,"volume":60427600},{"timestamp":1545402600,"date":"2018-12-21","index":8712,"close":30.32,"high":32.05,"low":30.11,"open":31.68,"volume":54630500},{"timestamp":1545661800,"date":"2018-12-24","index":8713,"close":29.02,"high":30.35,"low":29,"open":29.86,"volume":23771800},{"timestamp":1545834600,"date":"2018-12-26","index":8714,"close":30.89,"high":30.91,"low":28.39,"open":29.34,"volume":45711000},{"timestamp":1545921000,"date":"2018-12-27","index":8715,"close":31.93,"high":32.01,"low":30.23,"open":30.41,"volume":39858300},{"timestamp":1546007400,"date":"2018-12-28","index":8716,"close":31.57,"high":32.28,"low":31.4,"open":32,"volume":29873400},{"timestamp":1546266600,"date":"2018-12-31","index":8717,"close":31.73,"high":32.4,"low":31.46,"open":31.99,"volume":21392100},{"timestamp":1546439400,"date":"2019-01-02","index":8718,"close":32.75,"high":33.08,"low":30.75,"open":31,"volume":26004300},{"timestamp":1546525800,"date":"2019-01-03","index":8719,"close":31,"high":32.15,"low":30.86,"open":31.82,"volume":29145500},{"timestamp":1546612200,"date":"2019-01-04","index":8720,"close":32.7,"high":33.04,"low":31.55,"open":31.66,"volume":28557300}]},{"date":"2018-09-20","estimated":3.34,"reported":3.53,"pre":[{"timestamp":1536240600,"date":"2018-09-06","index":8638,"close":44.65,"high":48.45,"low":44.06,"open":48.2,"volume":94413400},{"timestamp":1536327000,"date":"2018-09-07","index":8639,"close":44.86,"high":46.46,"low":44.65,"open":45.14,"volume":47114300},{"timestamp":1536586200,"date":"2018-09-10","index":8640,"close":44.9,"high":45.38,"low":44.39,"open":45.25,"volume":33078300},{"timestamp":1536672600,"date":"2018-09-11","index":8641,"close":43.6,"high":43.75,"low":42.35,"open":43.65,"volume":48980700},{"timestamp":1536759000,"date":"2018-09-12","index":8642,"close":41.74,"high":42.18,"low":40.68,"open":41.24,"volume":66916000},{"timestamp":1536845400,"date":"2018-09-13","index":8643,"close":43.62,"high":44.49,"low":42.3,"open":42.3,"volume":59922100},{"timestamp":1536931800,"date":"2018-09-14","index":8644,"close":44.3,"high":44.56,"low":43.46,"open":44.11,"volume":40610300},{"timestamp":1537191000,"date":"2018-09-17","index":8645,"close":43.58,"high":44.32,"low":43.25,"open":43.59,"volume":28205300},{"timestamp":1537277400,"date":"2018-09-18","index":8646,"close":45.33,"high":45.87,"low":43.88,"open":43.93,"volume":36507400},{"timestamp":1537363800,"date":"2018-09-19","index":8647,"close":45.06,"high":46.06,"low":44.84,"open":45.78,"volume":29264700},{"timestamp":1537450200,"date":"2018-09-20","index":8648,"close":46.06,"high":47.22,"low":45.91,"open":46.4,"volume":75144100}],"post":[{"timestamp":1537536600,"date":"2018-09-21","index":8649,"close":44.74,"high":45.6,"low":43.8,"open":44.4,"volume":97053400},{"timestamp":1537795800,"date":"2018-09-24","index":8650,"close":45.16,"high":45.65,"low":43.86,"open":44.2,"volume":36918900},{"timestamp":1537882200,"date":"2018-09-25","index":8651,"close":44.64,"high":45.46,"low":44.02,"open":45.1,"volume":32547500},{"timestamp":1537968600,"date":"2018-09-26","index":8652,"close":44.35,"high":44.76,"low":43.96,"open":44.29,"volume":30299800},{"timestamp":1538055000,"date":"2018-09-27","index":8653,"close":44.99,"high":45.52,"low":44.05,"open":44.23,"volume":26952400},{"timestamp":1538141400,"date":"2018-09-28","index":8654,"close":45.23,"high":45.61,"low":44.49,"open":44.65,"volume":28080400},{"timestamp":1538400600,"date":"2018-10-01","index":8655,"close":45.15,"high":46.08,"low":45.01,"open":45.44,"volume":26693400},{"timestamp":1538487000,"date":"2018-10-02","index":8656,"close":45.76,"high":46.69,"low":44.88,"open":44.9,"volume":32397000},{"timestamp":1538573400,"date":"2018-10-03","index":8657,"close":45.15,"high":46.42,"low":44.71,"open":46.28,"volume":29505100},{"timestamp":1538659800,"date":"2018-10-04","index":8658,"close":44.16,"high":44.75,"low":43.51,"open":44.5,"volume":34579600},{"timestamp":1538746200,"date":"2018-10-05","index":8659,"close":43.58,"high":44.63,"low":42.81,"open":44.08,"volume":35367100}]},{"date":"2018-06-20","estimated":3.14,"reported":3.15,"pre":[{"timestamp":1528291800,"date":"2018-06-06","index":8574,"close":59.42,"high":59.59,"low":58.3,"open":59.26,"volume":36749000},{"timestamp":1528378200,"date":"2018-06-07","index":8575,"close":59.63,"high":60.27,"low":58.56,"open":59.85,"volume":42264700},{"timestamp":1528464600,"date":"2018-06-08","index":8576,"close":61.39,"high":61.6,"low":58.22,"open":58.63,"volume":57144900},{"timestamp":1528723800,"date":"2018-06-11","index":8577,"close":61.39,"high":62.55,"low":61.07,"open":61.71,"volume":42251500},{"timestamp":1528810200,"date":"2018-06-12","index":8578,"close":60.55,"high":61.85,"low":59.94,"open":61.84,"volume":43633300},{"timestamp":1528896600,"date":"2018-06-13","index":8579,"close":60.05,"high":61.27,"low":60.02,"open":60.3,"volume":33281400},{"timestamp":1528983000,"date":"2018-06-14","index":8580,"close":59.18,"high":60.57,"low":58.67,"open":60.55,"volume":43421900},{"timestamp":1529069400,"date":"2018-06-15","index":8581,"close":58.23,"high":59.1,"low":57.3,"open":58.53,"volume":45854100},{"timestamp":1529328600,"date":"2018-06-18","index":8582,"close":58.45,"high":58.6,"low":56.87,"open":57.6,"volume":36975600},{"timestamp":1529415000,"date":"2018-06-19","index":8583,"close":59.25,"high":59.46,"low":57.11,"open":57.64,"volume":43486600},{"timestamp":1529501400,"date":"2018-06-20","index":8584,"close":58.95,"high":61.12,"low":58.8,"open":60.13,"volume":57497600}],"post":[{"timestamp":1529587800,"date":"2018-06-21","index":8585,"close":59.44,"high":61.83,"low":59.09,"open":61.46,"volume":70419900},{"timestamp":1529674200,"date":"2018-06-22","index":8586,"close":57.1,"high":60.41,"low":57.02,"open":60.2,"volume":63497500},{"timestamp":1529933400,"date":"2018-06-25","index":8587,"close":53.16,"high":55.64,"low":52.41,"open":55.54,"volume":72196300},{"timestamp":1530019800,"date":"2018-06-26","index":8588,"close":54.59,"high":54.77,"low":53.61,"open":54.41,"volume":42277100},{"timestamp":1530106200,"date":"2018-06-27","index":8589,"close":52.26,"high":55.35,"low":52.16,"open":55,"volume":53007500},{"timestamp":1530192600,"date":"2018-06-28","index":8590,"close":53.14,"high":53.31,"low":51.79,"open":52,"volume":36878900},{"timestamp":1530279000,"date":"2018-06-29","index":8591,"close":52.44,"high":53.85,"low":52.4,"open":53.69,"volume":32582200},{"timestamp":1530538200,"date":"2018-07-02","index":8592,"close":54.48,"high":54.53,"low":51.32,"open":51.52,"volume":38934200},{"timestamp":1530624600,"date":"2018-07-03","index":8593,"close":51.48,"high":54.79,"low":50.1,"open":54.55,"volume":52190200},{"timestamp":1530797400,"date":"2018-07-05","index":8594,"close":52.84,"high":53.31,"low":51.94,"open":52.63,"volume":51136400},{"timestamp":1530883800,"date":"2018-07-06","index":8595,"close":53.23,"high":53.41,"low":51.98,"open":52.54,"volume":31841000}]},{"date":"2018-03-22","estimated":2.73,"reported":2.82,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":8512,"close":55.22,"high":55.47,"low":54.3,"open":54.59,"volume":51685900},{"timestamp":1520605800,"date":"2018-03-09","index":8513,"close":54.59,"high":55.83,"low":53.62,"open":55.76,"volume":65504600},{"timestamp":1520861400,"date":"2018-03-12","index":8514,"close":59.37,"high":61.17,"low":56.35,"open":56.5,"volume":138651600},{"timestamp":1520947800,"date":"2018-03-13","index":8515,"close":59.43,"high":63.42,"low":58.52,"open":62.17,"volume":142315800},{"timestamp":1521034200,"date":"2018-03-14","index":8516,"close":59.78,"high":60.06,"low":57.56,"open":59.32,"volume":80306900},{"timestamp":1521120600,"date":"2018-03-15","index":8517,"close":58.84,"high":60.15,"low":58.23,"open":59.77,"volume":50963700},{"timestamp":1521207000,"date":"2018-03-16","index":8518,"close":60.58,"high":60.69,"low":59.21,"open":60,"volume":69323100},{"timestamp":1521466200,"date":"2018-03-19","index":8519,"close":60.14,"high":60.99,"low":58.75,"open":60.36,"volume":71373300},{"timestamp":1521552600,"date":"2018-03-20","index":8520,"close":61.15,"high":61.25,"low":59.8,"open":60.1,"volume":53890500},{"timestamp":1521639000,"date":"2018-03-21","index":8521,"close":61.07,"high":61.72,"low":60.6,"open":61.35,"volume":51220200},{"timestamp":1521725400,"date":"2018-03-22","index":8522,"close":58.92,"high":60.3,"low":58.11,"open":60.07,"volume":74274700}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":8523,"close":54.21,"high":58.8,"low":53.68,"open":57.69,"volume":118369500},{"timestamp":1522071000,"date":"2018-03-26","index":8524,"close":55.56,"high":56.71,"low":52.72,"open":56.26,"volume":70260700},{"timestamp":1522157400,"date":"2018-03-27","index":8525,"close":52.4,"high":55.47,"low":51.68,"open":55.06,"volume":67785100},{"timestamp":1522243800,"date":"2018-03-28","index":8526,"close":51.49,"high":53.35,"low":50.7,"open":51.93,"volume":62987500},{"timestamp":1522330200,"date":"2018-03-29","index":8527,"close":52.14,"high":52.68,"low":51.14,"open":52.16,"volume":61458800},{"timestamp":1522675800,"date":"2018-04-02","index":8528,"close":50.06,"high":51.72,"low":49.56,"open":51.54,"volume":59875500},{"timestamp":1522762200,"date":"2018-04-03","index":8529,"close":51.55,"high":51.77,"low":50.32,"open":50.8,"volume":52436400},{"timestamp":1522848600,"date":"2018-04-04","index":8530,"close":53.39,"high":53.5,"low":49.26,"open":49.62,"volume":60272800},{"timestamp":1522935000,"date":"2018-04-05","index":8531,"close":49.84,"high":52.2,"low":49.19,"open":52.06,"volume":89203500},{"timestamp":1523021400,"date":"2018-04-06","index":8532,"close":48.46,"high":50.48,"low":47.26,"open":47.72,"volume":79392200},{"timestamp":1523280600,"date":"2018-04-09","index":8533,"close":47.96,"high":49.83,"low":47.92,"open":49.13,"volume":50532900}]},{"date":"2017-12-19","estimated":2.21,"reported":2.45,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":8449,"close":41.21,"high":42.05,"low":39.42,"open":39.77,"volume":56540700},{"timestamp":1512570600,"date":"2017-12-06","index":8450,"close":41.58,"high":41.74,"low":40.3,"open":40.82,"volume":39735300},{"timestamp":1512657000,"date":"2017-12-07","index":8451,"close":43.2,"high":43.23,"low":41.91,"open":42.18,"volume":43189000},{"timestamp":1512743400,"date":"2017-12-08","index":8452,"close":43.21,"high":44.58,"low":42.87,"open":44.04,"volume":44717800},{"timestamp":1513002600,"date":"2017-12-11","index":8453,"close":43.01,"high":43.75,"low":42.33,"open":43.42,"volume":32824000},{"timestamp":1513089000,"date":"2017-12-12","index":8454,"close":41.86,"high":42.85,"low":41.71,"open":42.69,"volume":28492300},{"timestamp":1513175400,"date":"2017-12-13","index":8455,"close":42.05,"high":43.1,"low":41.97,"open":42.22,"volume":28565600},{"timestamp":1513261800,"date":"2017-12-14","index":8456,"close":42.24,"high":42.73,"low":41.88,"open":42.29,"volume":24582800},{"timestamp":1513348200,"date":"2017-12-15","index":8457,"close":42.4,"high":42.56,"low":41.89,"open":42.3,"volume":58721700},{"timestamp":1513607400,"date":"2017-12-18","index":8458,"close":43.71,"high":43.73,"low":42.99,"open":43.37,"volume":35075500},{"timestamp":1513693800,"date":"2017-12-19","index":8459,"close":43.98,"high":44.34,"low":43.3,"open":44.09,"volume":51048300}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":8460,"close":45.75,"high":46.8,"low":44.86,"open":46.65,"volume":84338200},{"timestamp":1513866600,"date":"2017-12-21","index":8461,"close":44.42,"high":45.58,"low":44.35,"open":45.55,"volume":50486100},{"timestamp":1513953000,"date":"2017-12-22","index":8462,"close":44.12,"high":44.94,"low":43.94,"open":44.18,"volume":30372500},{"timestamp":1514298600,"date":"2017-12-26","index":8463,"close":42.25,"high":43.2,"low":41.52,"open":43.19,"volume":41966200},{"timestamp":1514385000,"date":"2017-12-27","index":8464,"close":42.48,"high":43.07,"low":42.03,"open":42.22,"volume":24175100},{"timestamp":1514471400,"date":"2017-12-28","index":8465,"close":41.81,"high":43.05,"low":41.75,"open":42.83,"volume":28999700},{"timestamp":1514557800,"date":"2017-12-29","index":8466,"close":41.12,"high":41.84,"low":40.77,"open":41.82,"volume":44642100},{"timestamp":1514903400,"date":"2018-01-02","index":8467,"close":43.67,"high":43.72,"low":41.19,"open":41.54,"volume":37097000},{"timestamp":1514989800,"date":"2018-01-03","index":8468,"close":44.98,"high":45.05,"low":44.05,"open":44.5,"volume":43376700},{"timestamp":1515076200,"date":"2018-01-04","index":8469,"close":46.88,"high":46.98,"low":45.01,"open":45.99,"volume":52229500},{"timestamp":1515162600,"date":"2018-01-05","index":8470,"close":45.8,"high":46.66,"low":45.38,"open":46.13,"volume":47381100}]},{"date":"2017-09-26","estimated":1.83,"reported":2.02,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":8390,"close":34.29,"high":34.54,"low":33.56,"open":33.69,"volume":38685800},{"timestamp":1505309400,"date":"2017-09-13","index":8391,"close":34.59,"high":34.8,"low":34.02,"open":34.56,"volume":41588100},{"timestamp":1505395800,"date":"2017-09-14","index":8392,"close":34.58,"high":34.85,"low":34.3,"open":34.43,"volume":23007000},{"timestamp":1505482200,"date":"2017-09-15","index":8393,"close":34.65,"high":35,"low":34.38,"open":34.64,"volume":37417300},{"timestamp":1505741400,"date":"2017-09-18","index":8394,"close":35.43,"high":35.8,"low":35.02,"open":35.13,"volume":41330100},{"timestamp":1505827800,"date":"2017-09-19","index":8395,"close":35.95,"high":36.1,"low":35.5,"open":35.5,"volume":26392200},{"timestamp":1505914200,"date":"2017-09-20","index":8396,"close":35.97,"high":36.6,"low":35.34,"open":36.03,"volume":42243000},{"timestamp":1506000600,"date":"2017-09-21","index":8397,"close":35.91,"high":36.25,"low":35.4,"open":35.93,"volume":22464900},{"timestamp":1506087000,"date":"2017-09-22","index":8398,"close":36.07,"high":36.22,"low":35.6,"open":35.6,"volume":21559800},{"timestamp":1506346200,"date":"2017-09-25","index":8399,"close":34.87,"high":36.15,"low":34.54,"open":36.04,"volume":35607200},{"timestamp":1506432600,"date":"2017-09-26","index":8400,"close":34.18,"high":35.37,"low":34.09,"open":35.23,"volume":55112600}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":8401,"close":37.09,"high":37.15,"low":35.92,"open":36.26,"volume":84593900},{"timestamp":1506605400,"date":"2017-09-28","index":8402,"close":37.96,"high":38.46,"low":36.82,"open":37.15,"volume":52569900},{"timestamp":1506691800,"date":"2017-09-29","index":8403,"close":39.33,"high":39.36,"low":37.81,"open":37.98,"volume":48711400},{"timestamp":1506951000,"date":"2017-10-02","index":8404,"close":40.01,"high":40.37,"low":39.36,"open":39.6,"volume":54244800},{"timestamp":1507037400,"date":"2017-10-03","index":8405,"close":40.37,"high":40.54,"low":39.85,"open":39.93,"volume":27322300},{"timestamp":1507123800,"date":"2017-10-04","index":8406,"close":39.56,"high":40.43,"low":38.91,"open":40.14,"volume":37908400},{"timestamp":1507210200,"date":"2017-10-05","index":8407,"close":39.37,"high":39.86,"low":39.25,"open":39.8,"volume":22501000},{"timestamp":1507296600,"date":"2017-10-06","index":8408,"close":39.67,"high":39.67,"low":38.81,"open":39,"volume":25150300},{"timestamp":1507555800,"date":"2017-10-09","index":8409,"close":40.96,"high":40.99,"low":39.62,"open":39.72,"volume":27279300},{"timestamp":1507642200,"date":"2017-10-10","index":8410,"close":41.98,"high":42,"low":40.46,"open":41.45,"volume":48214100},{"timestamp":1507728600,"date":"2017-10-11","index":8411,"close":41.61,"high":42.07,"low":40.8,"open":40.84,"volume":53023600}]},{"date":"2017-06-29","estimated":1.51,"reported":1.62,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":8329,"close":30.56,"high":30.97,"low":30.08,"open":30.47,"volume":33670600},{"timestamp":1497619800,"date":"2017-06-16","index":8330,"close":29.86,"high":31,"low":29.82,"open":30.63,"volume":42881700},{"timestamp":1497879000,"date":"2017-06-19","index":8331,"close":31.2,"high":31.25,"low":30.33,"open":30.51,"volume":24915000},{"timestamp":1497965400,"date":"2017-06-20","index":8332,"close":30.83,"high":31.58,"low":30.73,"open":31.4,"volume":25793300},{"timestamp":1498051800,"date":"2017-06-21","index":8333,"close":32.01,"high":32.15,"low":31.06,"open":31.18,"volume":30579000},{"timestamp":1498138200,"date":"2017-06-22","index":8334,"close":31.89,"high":32.4,"low":31.76,"open":32.04,"volume":23050800},{"timestamp":1498224600,"date":"2017-06-23","index":8335,"close":31.73,"high":32.08,"low":31.64,"open":31.89,"volume":45323800},{"timestamp":1498483800,"date":"2017-06-26","index":8336,"close":32.5,"high":32.96,"low":31.95,"open":32.45,"volume":34750700},{"timestamp":1498570200,"date":"2017-06-27","index":8337,"close":31.66,"high":32.67,"low":31.61,"open":32.51,"volume":33221500},{"timestamp":1498656600,"date":"2017-06-28","index":8338,"close":32.24,"high":32.28,"low":31.44,"open":32.07,"volume":28415900},{"timestamp":1498743000,"date":"2017-06-29","index":8339,"close":31.47,"high":32.39,"low":30.64,"open":32.29,"volume":53948400}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":8340,"close":29.86,"high":32.15,"low":29.71,"open":32.12,"volume":73308000},{"timestamp":1499088600,"date":"2017-07-03","index":8341,"close":29.14,"high":30.28,"low":28.56,"open":30.09,"volume":36830400},{"timestamp":1499261400,"date":"2017-07-05","index":8342,"close":30.51,"high":30.56,"low":29.55,"open":29.55,"volume":40444600},{"timestamp":1499347800,"date":"2017-07-06","index":8343,"close":30.1,"high":30.48,"low":29.92,"open":29.94,"volume":27143800},{"timestamp":1499434200,"date":"2017-07-07","index":8344,"close":30.2,"high":30.5,"low":29.98,"open":30.22,"volume":22023100},{"timestamp":1499693400,"date":"2017-07-10","index":8345,"close":30.5,"high":30.59,"low":29.75,"open":30.16,"volume":24907900},{"timestamp":1499779800,"date":"2017-07-11","index":8346,"close":31.37,"high":31.39,"low":30.51,"open":30.55,"volume":28530500},{"timestamp":1499866200,"date":"2017-07-12","index":8347,"close":31.45,"high":31.78,"low":31.16,"open":31.77,"volume":22258600},{"timestamp":1499952600,"date":"2017-07-13","index":8348,"close":31.13,"high":31.85,"low":30.84,"open":31.55,"volume":23773000},{"timestamp":1500039000,"date":"2017-07-14","index":8349,"close":31.79,"high":31.95,"low":31.26,"open":31.35,"volume":28887600},{"timestamp":1500298200,"date":"2017-07-17","index":8350,"close":31.72,"high":31.86,"low":31.44,"open":31.67,"volume":22320500}]},{"date":"2017-03-23","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":8261,"close":25.15,"high":25.49,"low":24.85,"open":25.23,"volume":21786600},{"timestamp":1489156200,"date":"2017-03-10","index":8262,"close":25.18,"high":25.75,"low":24.81,"open":25.28,"volume":28919000},{"timestamp":1489411800,"date":"2017-03-13","index":8263,"close":25.7,"high":25.82,"low":25.29,"open":25.39,"volume":23768200},{"timestamp":1489498200,"date":"2017-03-14","index":8264,"close":25.58,"high":25.7,"low":25.25,"open":25.59,"volume":14587500},{"timestamp":1489584600,"date":"2017-03-15","index":8265,"close":26.12,"high":26.15,"low":24.94,"open":25.15,"volume":29779900},{"timestamp":1489671000,"date":"2017-03-16","index":8266,"close":26.04,"high":26.23,"low":25.83,"open":26.2,"volume":19147300},{"timestamp":1489757400,"date":"2017-03-17","index":8267,"close":25.8,"high":25.91,"low":25.4,"open":25.86,"volume":19126500},{"timestamp":1490016600,"date":"2017-03-20","index":8268,"close":26.21,"high":26.61,"low":25.81,"open":25.99,"volume":26918800},{"timestamp":1490103000,"date":"2017-03-21","index":8269,"close":25.52,"high":26.44,"low":25.43,"open":26.3,"volume":28397500},{"timestamp":1490189400,"date":"2017-03-22","index":8270,"close":26.06,"high":26.15,"low":25.63,"open":25.73,"volume":25092500},{"timestamp":1490275800,"date":"2017-03-23","index":8271,"close":26.47,"high":26.49,"low":26.04,"open":26.36,"volume":47118300}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":8272,"close":28.43,"high":29.87,"low":28.16,"open":29.71,"volume":107481800},{"timestamp":1490621400,"date":"2017-03-27","index":8273,"close":28.76,"high":29.18,"low":28.07,"open":28.1,"volume":48190000},{"timestamp":1490707800,"date":"2017-03-28","index":8274,"close":28.69,"high":29.06,"low":28.62,"open":28.73,"volume":24776400},{"timestamp":1490794200,"date":"2017-03-29","index":8275,"close":28.5,"high":28.68,"low":28.35,"open":28.6,"volume":23060600},{"timestamp":1490880600,"date":"2017-03-30","index":8276,"close":28.97,"high":29,"low":28.33,"open":28.4,"volume":25092700},{"timestamp":1490967000,"date":"2017-03-31","index":8277,"close":28.9,"high":29.36,"low":28.9,"open":29.1,"volume":32337800},{"timestamp":1491226200,"date":"2017-04-03","index":8278,"close":28.64,"high":29.04,"low":28.3,"open":28.95,"volume":21629100},{"timestamp":1491312600,"date":"2017-04-04","index":8279,"close":28.59,"high":28.68,"low":28.16,"open":28.47,"volume":13957900},{"timestamp":1491399000,"date":"2017-04-05","index":8280,"close":28.26,"high":28.91,"low":28.23,"open":28.64,"volume":22389900},{"timestamp":1491485400,"date":"2017-04-06","index":8281,"close":28.62,"high":28.78,"low":28.02,"open":28.25,"volume":19423700},{"timestamp":1491571800,"date":"2017-04-07","index":8282,"close":28.52,"high":28.86,"low":28.35,"open":28.45,"volume":20325500}]},{"date":"2016-12-21","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1481121000,"date":"2016-12-07","index":8199,"close":20.44,"high":20.54,"low":19.3,"open":19.5,"volume":44735700},{"timestamp":1481207400,"date":"2016-12-08","index":8200,"close":20.66,"high":20.99,"low":20.29,"open":20.75,"volume":36257400},{"timestamp":1481293800,"date":"2016-12-09","index":8201,"close":20.5,"high":20.85,"low":20.13,"open":20.73,"volume":23978000},{"timestamp":1481553000,"date":"2016-12-12","index":8202,"close":20.02,"high":20.51,"low":19.49,"open":20.3,"volume":28676100},{"timestamp":1481639400,"date":"2016-12-13","index":8203,"close":20.13,"high":20.47,"low":19.8,"open":20.14,"volume":26252400},{"timestamp":1481725800,"date":"2016-12-14","index":8204,"close":20.02,"high":20.33,"low":19.78,"open":19.93,"volume":19489100},{"timestamp":1481812200,"date":"2016-12-15","index":8205,"close":20.29,"high":20.5,"low":19.98,"open":20.1,"volume":19453100},{"timestamp":1481898600,"date":"2016-12-16","index":8206,"close":20.27,"high":21,"low":20.19,"open":20.53,"volume":36643400},{"timestamp":1482157800,"date":"2016-12-19","index":8207,"close":20.35,"high":20.7,"low":20.19,"open":20.43,"volume":23555900},{"timestamp":1482244200,"date":"2016-12-20","index":8208,"close":20.65,"high":20.8,"low":20.47,"open":20.73,"volume":23018500},{"timestamp":1482330600,"date":"2016-12-21","index":8209,"close":20.58,"high":20.83,"low":20.34,"open":20.75,"volume":32034500}],"post":[{"timestamp":1482417000,"date":"2016-12-22","index":8210,"close":23.19,"high":23.49,"low":22.77,"open":22.91,"volume":85870000},{"timestamp":1482503400,"date":"2016-12-23","index":8211,"close":23.26,"high":23.49,"low":23.06,"open":23.07,"volume":27780100},{"timestamp":1482849000,"date":"2016-12-27","index":8212,"close":23.3,"high":23.64,"low":23.21,"open":23.35,"volume":24214100},{"timestamp":1482935400,"date":"2016-12-28","index":8213,"close":22.78,"high":23.41,"low":22.76,"open":23.4,"volume":24026900},{"timestamp":1483021800,"date":"2016-12-29","index":8214,"close":22.27,"high":22.8,"low":22.15,"open":22.58,"volume":19890500},{"timestamp":1483108200,"date":"2016-12-30","index":8215,"close":21.92,"high":22.4,"low":21.75,"open":22.35,"volume":20268900},{"timestamp":1483453800,"date":"2017-01-03","index":8216,"close":22.55,"high":22.74,"low":22.05,"open":22.07,"volume":24962900},{"timestamp":1483540200,"date":"2017-01-04","index":8217,"close":22.36,"high":22.84,"low":22.25,"open":22.67,"volume":20426800},{"timestamp":1483626600,"date":"2017-01-05","index":8218,"close":22.11,"high":22.57,"low":21.96,"open":22.4,"volume":19759400},{"timestamp":1483713000,"date":"2017-01-06","index":8219,"close":22.04,"high":22.28,"low":21.98,"open":22.27,"volume":17782200},{"timestamp":1483972200,"date":"2017-01-09","index":8220,"close":22.34,"high":22.55,"low":21.94,"open":21.94,"volume":21537200}]},{"date":"2016-10-04","estimated":-0.12,"reported":-0.05,"pre":[{"timestamp":1474378200,"date":"2016-09-20","index":8144,"close":16.92,"high":17.27,"low":16.72,"open":17.05,"volume":17775800},{"timestamp":1474464600,"date":"2016-09-21","index":8145,"close":17.66,"high":17.7,"low":17.23,"open":17.25,"volume":31384900},{"timestamp":1474551000,"date":"2016-09-22","index":8146,"close":17.59,"high":18.05,"low":17.41,"open":17.89,"volume":25278000},{"timestamp":1474637400,"date":"2016-09-23","index":8147,"close":17.48,"high":17.74,"low":17.43,"open":17.45,"volume":17947600},{"timestamp":1474896600,"date":"2016-09-26","index":8148,"close":17.36,"high":17.6,"low":17.18,"open":17.35,"volume":19567200},{"timestamp":1474983000,"date":"2016-09-27","index":8149,"close":18,"high":18.08,"low":17.35,"open":17.53,"volume":28621000},{"timestamp":1475069400,"date":"2016-09-28","index":8150,"close":17.44,"high":18.16,"low":17.15,"open":18.16,"volume":42715600},{"timestamp":1475155800,"date":"2016-09-29","index":8151,"close":17.54,"high":17.77,"low":17.35,"open":17.45,"volume":31870200},{"timestamp":1475242200,"date":"2016-09-30","index":8152,"close":17.78,"high":18,"low":17.58,"open":17.75,"volume":21363100},{"timestamp":1475501400,"date":"2016-10-03","index":8153,"close":17.73,"high":18.02,"low":17.6,"open":17.99,"volume":26856100},{"timestamp":1475587800,"date":"2016-10-04","index":8154,"close":17.8,"high":18.04,"low":17.66,"open":17.98,"volume":54502800}],"post":[{"timestamp":1475674200,"date":"2016-10-05","index":8155,"close":17.7,"high":18.33,"low":17.28,"open":17.55,"volume":67739500},{"timestamp":1475760600,"date":"2016-10-06","index":8156,"close":17.73,"high":17.89,"low":17.54,"open":17.64,"volume":21606800},{"timestamp":1475847000,"date":"2016-10-07","index":8157,"close":17.61,"high":17.8,"low":17.3,"open":17.72,"volume":23849000},{"timestamp":1476106200,"date":"2016-10-10","index":8158,"close":17.5,"high":17.84,"low":17.49,"open":17.72,"volume":18857600},{"timestamp":1476192600,"date":"2016-10-11","index":8159,"close":16.86,"high":17.47,"low":16.53,"open":17.4,"volume":38070200},{"timestamp":1476279000,"date":"2016-10-12","index":8160,"close":16.78,"high":17.04,"low":16.67,"open":16.88,"volume":17901800},{"timestamp":1476365400,"date":"2016-10-13","index":8161,"close":16.85,"high":17,"low":16.17,"open":16.56,"volume":28593700},{"timestamp":1476451800,"date":"2016-10-14","index":8162,"close":17.13,"high":17.41,"low":16.99,"open":17.03,"volume":23539800},{"timestamp":1476711000,"date":"2016-10-17","index":8163,"close":16.99,"high":17.17,"low":16.93,"open":17.02,"volume":12657800},{"timestamp":1476797400,"date":"2016-10-18","index":8164,"close":17.41,"high":17.66,"low":17.2,"open":17.21,"volume":20185700},{"timestamp":1476883800,"date":"2016-10-19","index":8165,"close":17.22,"high":17.25,"low":16.85,"open":17,"volume":18629500}]},{"date":"2016-06-30","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1466083800,"date":"2016-06-16","index":8078,"close":11.95,"high":11.99,"low":11.58,"open":11.87,"volume":22453100},{"timestamp":1466170200,"date":"2016-06-17","index":8079,"close":12.2,"high":12.35,"low":11.95,"open":11.97,"volume":20604200},{"timestamp":1466429400,"date":"2016-06-20","index":8080,"close":12.32,"high":12.66,"low":12.29,"open":12.51,"volume":21481700},{"timestamp":1466515800,"date":"2016-06-21","index":8081,"close":12.75,"high":12.83,"low":12.42,"open":12.54,"volume":25060500},{"timestamp":1466602200,"date":"2016-06-22","index":8082,"close":12.72,"high":13.04,"low":12.67,"open":12.78,"volume":26968200},{"timestamp":1466688600,"date":"2016-06-23","index":8083,"close":14.05,"high":14.16,"low":13.41,"open":13.41,"volume":71203000},{"timestamp":1466775000,"date":"2016-06-24","index":8084,"close":13.21,"high":13.85,"low":13.13,"open":13.5,"volume":77486100},{"timestamp":1467034200,"date":"2016-06-27","index":8085,"close":12.23,"high":13.24,"low":12.1,"open":13.13,"volume":45700500},{"timestamp":1467120600,"date":"2016-06-28","index":8086,"close":12.99,"high":13.05,"low":12.62,"open":12.64,"volume":34838100},{"timestamp":1467207000,"date":"2016-06-29","index":8087,"close":13.19,"high":13.42,"low":12.94,"open":13.3,"volume":36879800},{"timestamp":1467293400,"date":"2016-06-30","index":8088,"close":13.76,"high":13.78,"low":13.22,"open":13.34,"volume":48486100}],"post":[{"timestamp":1467379800,"date":"2016-07-01","index":8089,"close":12.5,"high":12.9,"low":12.31,"open":12.58,"volume":68847100},{"timestamp":1467725400,"date":"2016-07-05","index":8090,"close":11.91,"high":12.45,"low":11.8,"open":12.38,"volume":37298900},{"timestamp":1467811800,"date":"2016-07-06","index":8091,"close":11.73,"high":11.85,"low":11.5,"open":11.76,"volume":35747800},{"timestamp":1467898200,"date":"2016-07-07","index":8092,"close":12.2,"high":12.55,"low":11.89,"open":11.9,"volume":33457100},{"timestamp":1467984600,"date":"2016-07-08","index":8093,"close":12.62,"high":12.72,"low":12.38,"open":12.39,"volume":27955700},{"timestamp":1468243800,"date":"2016-07-11","index":8094,"close":12.64,"high":12.98,"low":12.61,"open":12.79,"volume":22797100},{"timestamp":1468330200,"date":"2016-07-12","index":8095,"close":13.23,"high":13.46,"low":12.98,"open":13,"volume":35226800},{"timestamp":1468416600,"date":"2016-07-13","index":8096,"close":13.29,"high":13.39,"low":13.07,"open":13.24,"volume":23067400},{"timestamp":1468503000,"date":"2016-07-14","index":8097,"close":13.29,"high":13.55,"low":13.27,"open":13.5,"volume":18698900},{"timestamp":1468589400,"date":"2016-07-15","index":8098,"close":13.13,"high":13.5,"low":13.04,"open":13.31,"volume":18046200},{"timestamp":1468848600,"date":"2016-07-18","index":8099,"close":13.34,"high":13.36,"low":13.09,"open":13.25,"volume":17180500}]},{"date":"2016-03-30","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1458048600,"date":"2016-03-15","index":8013,"close":10.85,"high":11.15,"low":10.72,"open":11.15,"volume":15156500},{"timestamp":1458135000,"date":"2016-03-16","index":8014,"close":10.72,"high":10.89,"low":10.55,"open":10.71,"volume":20471800},{"timestamp":1458221400,"date":"2016-03-17","index":8015,"close":10.87,"high":11,"low":10.6,"open":10.72,"volume":19976800},{"timestamp":1458307800,"date":"2016-03-18","index":8016,"close":11.14,"high":11.17,"low":10.75,"open":10.84,"volume":44827100},{"timestamp":1458567000,"date":"2016-03-21","index":8017,"close":11.53,"high":11.6,"low":11.08,"open":11.14,"volume":18083000},{"timestamp":1458653400,"date":"2016-03-22","index":8018,"close":11.44,"high":11.6,"low":11.33,"open":11.45,"volume":13463400},{"timestamp":1458739800,"date":"2016-03-23","index":8019,"close":10.65,"high":11.46,"low":10.63,"open":11.43,"volume":29424300},{"timestamp":1458826200,"date":"2016-03-24","index":8020,"close":10.5,"high":10.6,"low":10.33,"open":10.5,"volume":22822800},{"timestamp":1459171800,"date":"2016-03-28","index":8021,"close":10.38,"high":10.59,"low":10.25,"open":10.5,"volume":22898800},{"timestamp":1459258200,"date":"2016-03-29","index":8022,"close":10.45,"high":10.53,"low":10.1,"open":10.18,"volume":30891600},{"timestamp":1459344600,"date":"2016-03-30","index":8023,"close":10.48,"high":10.95,"low":10.4,"open":10.51,"volume":35166700}],"post":[{"timestamp":1459431000,"date":"2016-03-31","index":8024,"close":10.47,"high":10.49,"low":10.01,"open":10.31,"volume":48134200},{"timestamp":1459517400,"date":"2016-04-01","index":8025,"close":11.03,"high":11.07,"low":10.24,"open":10.28,"volume":28458300},{"timestamp":1459776600,"date":"2016-04-04","index":8026,"close":10.8,"high":11.22,"low":10.78,"open":11.06,"volume":22475200},{"timestamp":1459863000,"date":"2016-04-05","index":8027,"close":10.4,"high":10.72,"low":10.38,"open":10.63,"volume":20760300},{"timestamp":1459949400,"date":"2016-04-06","index":8028,"close":10.47,"high":10.48,"low":10.25,"open":10.42,"volume":18413000},{"timestamp":1460035800,"date":"2016-04-07","index":8029,"close":10.51,"high":10.65,"low":10.39,"open":10.42,"volume":19470200},{"timestamp":1460122200,"date":"2016-04-08","index":8030,"close":10.72,"high":10.89,"low":10.57,"open":10.64,"volume":18950000},{"timestamp":1460381400,"date":"2016-04-11","index":8031,"close":10.45,"high":10.92,"low":10.44,"open":10.75,"volume":18258000},{"timestamp":1460467800,"date":"2016-04-12","index":8032,"close":10.17,"high":10.54,"low":10.05,"open":10.51,"volume":25679600},{"timestamp":1460554200,"date":"2016-04-13","index":8033,"close":10.88,"high":10.9,"low":10.2,"open":10.3,"volume":26108900},{"timestamp":1460640600,"date":"2016-04-14","index":8034,"close":10.4,"high":10.79,"low":10.39,"open":10.79,"volume":17778100}]},{"date":"2015-12-22","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":7947,"close":14.6,"high":14.7,"low":14.42,"open":14.61,"volume":18188000},{"timestamp":1449671400,"date":"2015-12-09","index":7948,"close":14.32,"high":14.67,"low":14.24,"open":14.6,"volume":20917100},{"timestamp":1449757800,"date":"2015-12-10","index":7949,"close":14.66,"high":14.8,"low":14.26,"open":14.29,"volume":14817000},{"timestamp":1449844200,"date":"2015-12-11","index":7950,"close":14.04,"high":14.44,"low":13.99,"open":14.32,"volume":23718100},{"timestamp":1450103400,"date":"2015-12-14","index":7951,"close":13.66,"high":14.48,"low":13.51,"open":14.43,"volume":35155800},{"timestamp":1450189800,"date":"2015-12-15","index":7952,"close":14.18,"high":14.37,"low":13.74,"open":13.77,"volume":26455800},{"timestamp":1450276200,"date":"2015-12-16","index":7953,"close":14.07,"high":14.45,"low":13.78,"open":14.36,"volume":21968200},{"timestamp":1450362600,"date":"2015-12-17","index":7954,"close":14.32,"high":14.77,"low":14.25,"open":14.65,"volume":29024400},{"timestamp":1450449000,"date":"2015-12-18","index":7955,"close":14.36,"high":14.73,"low":14.26,"open":14.38,"volume":38534200},{"timestamp":1450708200,"date":"2015-12-21","index":7956,"close":14.77,"high":14.79,"low":14.33,"open":14.44,"volume":22217300},{"timestamp":1450794600,"date":"2015-12-22","index":7957,"close":14.61,"high":14.95,"low":14.52,"open":14.8,"volume":27101100}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":7958,"close":14.3,"high":14.3,"low":13.55,"open":13.72,"volume":59121400},{"timestamp":1450967400,"date":"2015-12-24","index":7959,"close":14.48,"high":14.59,"low":14.19,"open":14.2,"volume":14284200},{"timestamp":1451313000,"date":"2015-12-28","index":7960,"close":14.19,"high":14.51,"low":14.05,"open":14.45,"volume":17658500},{"timestamp":1451399400,"date":"2015-12-29","index":7961,"close":14.34,"high":14.51,"low":14.23,"open":14.35,"volume":16104200},{"timestamp":1451485800,"date":"2015-12-30","index":7962,"close":14.16,"high":14.44,"low":14.1,"open":14.27,"volume":10943700},{"timestamp":1451572200,"date":"2015-12-31","index":7963,"close":14.16,"high":14.29,"low":14.03,"open":14.1,"volume":13249400},{"timestamp":1451917800,"date":"2016-01-04","index":7964,"close":14.33,"high":14.36,"low":13.81,"open":13.83,"volume":22622300},{"timestamp":1452004200,"date":"2016-01-05","index":7965,"close":14.82,"high":15.08,"low":14.36,"open":14.42,"volume":29806700},{"timestamp":1452090600,"date":"2016-01-06","index":7966,"close":14.22,"high":14.69,"low":14.11,"open":14.5,"volume":26835100},{"timestamp":1452177000,"date":"2016-01-07","index":7967,"close":13.66,"high":14.27,"low":13.63,"open":13.86,"volume":26029200},{"timestamp":1452263400,"date":"2016-01-08","index":7968,"close":13.33,"high":13.95,"low":13.29,"open":13.78,"volume":29064200}]},{"date":"2015-10-01","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1442496600,"date":"2015-09-17","index":7890,"close":16.41,"high":16.81,"low":16.31,"open":16.68,"volume":22827600},{"timestamp":1442583000,"date":"2015-09-18","index":7891,"close":15.5,"high":16.19,"low":15.36,"open":16.08,"volume":36698200},{"timestamp":1442842200,"date":"2015-09-21","index":7892,"close":15.75,"high":15.98,"low":15.46,"open":15.62,"volume":19024500},{"timestamp":1442928600,"date":"2015-09-22","index":7893,"close":15.41,"high":15.82,"low":15.17,"open":15.35,"volume":22763900},{"timestamp":1443015000,"date":"2015-09-23","index":7894,"close":14.81,"high":15.43,"low":14.8,"open":15.43,"volume":22567900},{"timestamp":1443101400,"date":"2015-09-24","index":7895,"close":15.34,"high":15.52,"low":14.6,"open":14.8,"volume":32800800},{"timestamp":1443187800,"date":"2015-09-25","index":7896,"close":14.91,"high":15.59,"low":14.65,"open":15.34,"volume":28917300},{"timestamp":1443447000,"date":"2015-09-28","index":7897,"close":14.06,"high":14.73,"low":13.92,"open":14.67,"volume":30448600},{"timestamp":1443533400,"date":"2015-09-29","index":7898,"close":14.38,"high":14.69,"low":14.15,"open":14.26,"volume":25529200},{"timestamp":1443619800,"date":"2015-09-30","index":7899,"close":14.98,"high":15.33,"low":14.7,"open":14.73,"volume":28066300},{"timestamp":1443706200,"date":"2015-10-01","index":7900,"close":14.77,"high":15.04,"low":14.5,"open":14.99,"volume":37460500}],"post":[{"timestamp":1443792600,"date":"2015-10-02","index":7901,"close":15.91,"high":15.95,"low":15.15,"open":15.22,"volume":49688200},{"timestamp":1444051800,"date":"2015-10-05","index":7902,"close":17.57,"high":17.84,"low":16.2,"open":16.32,"volume":63718700},{"timestamp":1444138200,"date":"2015-10-06","index":7903,"close":18.22,"high":18.3,"low":17.34,"open":17.63,"volume":51249900},{"timestamp":1444224600,"date":"2015-10-07","index":7904,"close":18.62,"high":18.92,"low":18.22,"open":18.39,"volume":41913500},{"timestamp":1444311000,"date":"2015-10-08","index":7905,"close":18.72,"high":19.1,"low":18.45,"open":18.59,"volume":33619600},{"timestamp":1444397400,"date":"2015-10-09","index":7906,"close":18.16,"high":18.85,"low":17.9,"open":18.63,"volume":23392500},{"timestamp":1444656600,"date":"2015-10-12","index":7907,"close":18.03,"high":18.63,"low":17.72,"open":18.54,"volume":22494700},{"timestamp":1444743000,"date":"2015-10-13","index":7908,"close":18.18,"high":18.56,"low":17.74,"open":17.81,"volume":21778500},{"timestamp":1444829400,"date":"2015-10-14","index":7909,"close":18.82,"high":19.3,"low":18.52,"open":18.77,"volume":34627900},{"timestamp":1444915800,"date":"2015-10-15","index":7910,"close":18.66,"high":19.15,"low":18.5,"open":18.87,"volume":20397700},{"timestamp":1445002200,"date":"2015-10-16","index":7911,"close":18.5,"high":18.83,"low":18.23,"open":18.74,"volume":15587100}]},{"date":"2015-06-25","estimated":0.56,"reported":0.54,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":7822,"close":25.02,"high":25.39,"low":24.97,"open":25.2,"volume":25793500},{"timestamp":1434115800,"date":"2015-06-12","index":7823,"close":25.13,"high":25.38,"low":24.71,"open":24.89,"volume":21123900},{"timestamp":1434375000,"date":"2015-06-15","index":7824,"close":24.24,"high":24.25,"low":23.7,"open":24.22,"volume":44190200},{"timestamp":1434461400,"date":"2015-06-16","index":7825,"close":24.24,"high":24.32,"low":23.88,"open":24.05,"volume":19173100},{"timestamp":1434547800,"date":"2015-06-17","index":7826,"close":24.48,"high":24.68,"low":24.23,"open":24.3,"volume":17951700},{"timestamp":1434634200,"date":"2015-06-18","index":7827,"close":24.47,"high":24.82,"low":24.43,"open":24.64,"volume":21570800},{"timestamp":1434720600,"date":"2015-06-19","index":7828,"close":24.47,"high":24.97,"low":24.46,"open":24.8,"volume":25589300},{"timestamp":1434979800,"date":"2015-06-22","index":7829,"close":24.63,"high":24.71,"low":24,"open":24.14,"volume":26231200},{"timestamp":1435066200,"date":"2015-06-23","index":7830,"close":24.49,"high":24.86,"low":24.38,"open":24.63,"volume":16168900},{"timestamp":1435152600,"date":"2015-06-24","index":7831,"close":24.06,"high":24.49,"low":24,"open":24.44,"volume":21243700},{"timestamp":1435239000,"date":"2015-06-25","index":7832,"close":24.02,"high":24.24,"low":23.66,"open":24.13,"volume":38347800}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":7833,"close":19.66,"high":20.6,"low":19.43,"open":20.27,"volume":149010300},{"timestamp":1435584600,"date":"2015-06-29","index":7834,"close":18.73,"high":19.6,"low":18.6,"open":19.34,"volume":49126100},{"timestamp":1435671000,"date":"2015-06-30","index":7835,"close":18.84,"high":19.1,"low":18.55,"open":18.89,"volume":34683900},{"timestamp":1435757400,"date":"2015-07-01","index":7836,"close":18.78,"high":19.1,"low":18.63,"open":19.05,"volume":25027100},{"timestamp":1435843800,"date":"2015-07-02","index":7837,"close":19.07,"high":19.38,"low":18.81,"open":18.83,"volume":26178100},{"timestamp":1436189400,"date":"2015-07-06","index":7838,"close":18.32,"high":18.98,"low":18.23,"open":18.84,"volume":37875800},{"timestamp":1436275800,"date":"2015-07-07","index":7839,"close":18.2,"high":18.36,"low":17.37,"open":18.13,"volume":46293200},{"timestamp":1436362200,"date":"2015-07-08","index":7840,"close":17.63,"high":17.98,"low":17.49,"open":17.96,"volume":30898900},{"timestamp":1436448600,"date":"2015-07-09","index":7841,"close":17.15,"high":18.01,"low":17.14,"open":17.87,"volume":47087100},{"timestamp":1436535000,"date":"2015-07-10","index":7842,"close":17.57,"high":17.65,"low":17.3,"open":17.33,"volume":24282900},{"timestamp":1436794200,"date":"2015-07-13","index":7843,"close":17.61,"high":17.85,"low":17.39,"open":17.83,"volume":35788100}]},{"date":"2015-04-01","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":7763,"close":28.16,"high":28.35,"low":27.6,"open":28.01,"volume":24544800},{"timestamp":1426771800,"date":"2015-03-19","index":7764,"close":28.05,"high":28.23,"low":27.92,"open":28.1,"volume":21656600},{"timestamp":1426858200,"date":"2015-03-20","index":7765,"close":28.68,"high":28.76,"low":28.11,"open":28.32,"volume":23608200},{"timestamp":1427117400,"date":"2015-03-23","index":7766,"close":28.02,"high":28.51,"low":27.82,"open":28.47,"volume":18699400},{"timestamp":1427203800,"date":"2015-03-24","index":7767,"close":27.96,"high":28.35,"low":27.88,"open":28.11,"volume":15670800},{"timestamp":1427290200,"date":"2015-03-25","index":7768,"close":26.57,"high":27.87,"low":26.4,"open":27.86,"volume":35874000},{"timestamp":1427376600,"date":"2015-03-26","index":7769,"close":26.66,"high":27.17,"low":25.61,"open":25.76,"volume":44702400},{"timestamp":1427463000,"date":"2015-03-27","index":7770,"close":26.68,"high":27.14,"low":26.05,"open":26.93,"volume":30909000},{"timestamp":1427722200,"date":"2015-03-30","index":7771,"close":26.68,"high":26.96,"low":26.46,"open":26.73,"volume":26142900},{"timestamp":1427808600,"date":"2015-03-31","index":7772,"close":27.13,"high":27.31,"low":26.61,"open":26.71,"volume":25292100},{"timestamp":1427895000,"date":"2015-04-01","index":7773,"close":27.13,"high":27.35,"low":26.77,"open":27.13,"volume":39424700}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":7774,"close":26.73,"high":27.76,"low":26.71,"open":27.75,"volume":41390500},{"timestamp":1428327000,"date":"2015-04-06","index":7775,"close":27.43,"high":27.45,"low":26.4,"open":26.5,"volume":22460900},{"timestamp":1428413400,"date":"2015-04-07","index":7776,"close":26.87,"high":27.45,"low":26.86,"open":27.35,"volume":17820600},{"timestamp":1428499800,"date":"2015-04-08","index":7777,"close":27.13,"high":27.35,"low":26.49,"open":26.58,"volume":22105800},{"timestamp":1428586200,"date":"2015-04-09","index":7778,"close":27.82,"high":27.86,"low":27.01,"open":27.07,"volume":18660000},{"timestamp":1428672600,"date":"2015-04-10","index":7779,"close":28.02,"high":28.17,"low":27.8,"open":27.8,"volume":19698700},{"timestamp":1428931800,"date":"2015-04-13","index":7780,"close":27.88,"high":28.15,"low":27.78,"open":28.02,"volume":13636800},{"timestamp":1429018200,"date":"2015-04-14","index":7781,"close":27.72,"high":27.9,"low":27.41,"open":27.73,"volume":16671900},{"timestamp":1429104600,"date":"2015-04-15","index":7782,"close":28.17,"high":28.45,"low":27.88,"open":28,"volume":20138900},{"timestamp":1429191000,"date":"2015-04-16","index":7783,"close":28.01,"high":28.18,"low":27.77,"open":27.9,"volume":16393500},{"timestamp":1429277400,"date":"2015-04-17","index":7784,"close":28.02,"high":28.08,"low":27.6,"open":27.75,"volume":18157100}]},{"date":"2015-01-06","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1418999400,"date":"2014-12-19","index":7704,"close":34.49,"high":34.8,"low":34.13,"open":34.59,"volume":18469600},{"timestamp":1419258600,"date":"2014-12-22","index":7705,"close":34.64,"high":35,"low":34.5,"open":34.75,"volume":12687900},{"timestamp":1419345000,"date":"2014-12-23","index":7706,"close":34.97,"high":35.19,"low":34.76,"open":34.92,"volume":10949000},{"timestamp":1419431400,"date":"2014-12-24","index":7707,"close":34.91,"high":35.1,"low":34.62,"open":35.03,"volume":4672900},{"timestamp":1419604200,"date":"2014-12-26","index":7708,"close":35,"high":35.23,"low":34.98,"open":35.03,"volume":6883700},{"timestamp":1419863400,"date":"2014-12-29","index":7709,"close":35.53,"high":35.69,"low":35.08,"open":35.27,"volume":12365800},{"timestamp":1419949800,"date":"2014-12-30","index":7710,"close":35.4,"high":35.74,"low":35.3,"open":35.43,"volume":11480500},{"timestamp":1420036200,"date":"2014-12-31","index":7711,"close":35.01,"high":35.53,"low":35,"open":35.45,"volume":10714300},{"timestamp":1420209000,"date":"2015-01-02","index":7712,"close":34.75,"high":35.52,"low":34.34,"open":35.24,"volume":15138200},{"timestamp":1420468200,"date":"2015-01-05","index":7713,"close":33.78,"high":34.74,"low":33.75,"open":34.71,"volume":23706600},{"timestamp":1420554600,"date":"2015-01-06","index":7714,"close":32.87,"high":34.23,"low":32.63,"open":34.1,"volume":40092000}],"post":[{"timestamp":1420641000,"date":"2015-01-07","index":7715,"close":32.1,"high":32.98,"low":31.45,"open":31.53,"volume":52552300},{"timestamp":1420727400,"date":"2015-01-08","index":7716,"close":33.67,"high":33.87,"low":32.55,"open":32.56,"volume":31947100},{"timestamp":1420813800,"date":"2015-01-09","index":7717,"close":33.53,"high":33.87,"low":32.96,"open":33.76,"volume":19328500},{"timestamp":1421073000,"date":"2015-01-12","index":7718,"close":31.66,"high":32.99,"low":31.4,"open":32.39,"volume":41982700},{"timestamp":1421159400,"date":"2015-01-13","index":7719,"close":30.84,"high":32.2,"low":30.65,"open":31.92,"volume":40260500},{"timestamp":1421245800,"date":"2015-01-14","index":7720,"close":30.05,"high":31.2,"low":29.8,"open":30.27,"volume":35766100},{"timestamp":1421332200,"date":"2015-01-15","index":7721,"close":29.3,"high":30.42,"low":29.27,"open":30.25,"volume":28512400},{"timestamp":1421418600,"date":"2015-01-16","index":7722,"close":28.99,"high":29.26,"low":28.51,"open":29.15,"volume":58433300},{"timestamp":1421764200,"date":"2015-01-20","index":7723,"close":29.67,"high":30.02,"low":29.35,"open":29.51,"volume":29884200},{"timestamp":1421850600,"date":"2015-01-21","index":7724,"close":30.49,"high":30.74,"low":29.5,"open":29.5,"volume":27258700},{"timestamp":1421937000,"date":"2015-01-22","index":7725,"close":30.89,"high":30.95,"low":30.23,"open":30.45,"volume":22299200}]},{"date":"2014-09-25","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":7634,"close":32.04,"high":32.19,"low":31.71,"open":31.85,"volume":11371100},{"timestamp":1410528600,"date":"2014-09-12","index":7635,"close":31.53,"high":32.15,"low":31.5,"open":32.01,"volume":12561500},{"timestamp":1410787800,"date":"2014-09-15","index":7636,"close":30.02,"high":31.52,"low":29.87,"open":31.4,"volume":37018500},{"timestamp":1410874200,"date":"2014-09-16","index":7637,"close":31.45,"high":31.58,"low":29.73,"open":30.09,"volume":28739800},{"timestamp":1410960600,"date":"2014-09-17","index":7638,"close":31.98,"high":32.27,"low":31.28,"open":31.47,"volume":19493200},{"timestamp":1411047000,"date":"2014-09-18","index":7639,"close":32.48,"high":32.48,"low":31.98,"open":32.24,"volume":12485100},{"timestamp":1411133400,"date":"2014-09-19","index":7640,"close":31.63,"high":32.55,"low":31.45,"open":32.48,"volume":25223300},{"timestamp":1411392600,"date":"2014-09-22","index":7641,"close":30.6,"high":31.44,"low":30.41,"open":31.43,"volume":21713800},{"timestamp":1411479000,"date":"2014-09-23","index":7642,"close":31.2,"high":31.49,"low":30.11,"open":30.51,"volume":22704300},{"timestamp":1411565400,"date":"2014-09-24","index":7643,"close":32.22,"high":32.35,"low":31.34,"open":31.8,"volume":25781300},{"timestamp":1411651800,"date":"2014-09-25","index":7644,"close":31.7,"high":32.56,"low":31.35,"open":32.41,"volume":36427700}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":7645,"close":33.83,"high":34.1,"low":33.41,"open":33.97,"volume":53975000},{"timestamp":1411997400,"date":"2014-09-29","index":7646,"close":34.5,"high":34.85,"low":33.2,"open":33.42,"volume":33981900},{"timestamp":1412083800,"date":"2014-09-30","index":7647,"close":34.26,"high":34.73,"low":33.89,"open":34.63,"volume":25768900},{"timestamp":1412170200,"date":"2014-10-01","index":7648,"close":33.5,"high":34.25,"low":33.22,"open":34.25,"volume":36237600},{"timestamp":1412256600,"date":"2014-10-02","index":7649,"close":33.81,"high":34.08,"low":32.95,"open":33.65,"volume":27337000},{"timestamp":1412343000,"date":"2014-10-03","index":7650,"close":33.94,"high":34.4,"low":33.87,"open":34.08,"volume":22565400},{"timestamp":1412602200,"date":"2014-10-06","index":7651,"close":32.57,"high":33.29,"low":31.84,"open":33.19,"volume":43417100},{"timestamp":1412688600,"date":"2014-10-07","index":7652,"close":31.87,"high":32.87,"low":31.85,"open":32.41,"volume":28827000},{"timestamp":1412775000,"date":"2014-10-08","index":7653,"close":32.32,"high":32.4,"low":30.86,"open":31.9,"volume":28069300},{"timestamp":1412861400,"date":"2014-10-09","index":7654,"close":30.64,"high":32.18,"low":30.41,"open":32.12,"volume":35910800},{"timestamp":1412947800,"date":"2014-10-10","index":7655,"close":27.79,"high":29.87,"low":27.59,"open":29.75,"volume":85752700}]},{"date":"2014-06-23","estimated":0.7,"reported":0.79,"pre":[{"timestamp":1402320600,"date":"2014-06-09","index":7568,"close":29,"high":29.72,"low":28.89,"open":29.49,"volume":20635300},{"timestamp":1402407000,"date":"2014-06-10","index":7569,"close":29.51,"high":29.54,"low":28.59,"open":29,"volume":24108900},{"timestamp":1402493400,"date":"2014-06-11","index":7570,"close":30.99,"high":31.6,"low":30.12,"open":30.65,"volume":55472400},{"timestamp":1402579800,"date":"2014-06-12","index":7571,"close":30.86,"high":31.22,"low":30.56,"open":31.07,"volume":28152900},{"timestamp":1402666200,"date":"2014-06-13","index":7572,"close":31.17,"high":31.47,"low":31.06,"open":31.14,"volume":23275600},{"timestamp":1402925400,"date":"2014-06-16","index":7573,"close":31.91,"high":32.19,"low":31.28,"open":31.43,"volume":35496500},{"timestamp":1403011800,"date":"2014-06-17","index":7574,"close":32.25,"high":32.4,"low":31.95,"open":32,"volume":25195500},{"timestamp":1403098200,"date":"2014-06-18","index":7575,"close":32.06,"high":32.43,"low":31.7,"open":32.38,"volume":30089900},{"timestamp":1403184600,"date":"2014-06-19","index":7576,"close":31.81,"high":32.17,"low":31.55,"open":32.09,"volume":22402300},{"timestamp":1403271000,"date":"2014-06-20","index":7577,"close":31.85,"high":31.93,"low":31.4,"open":31.88,"volume":28266500},{"timestamp":1403530200,"date":"2014-06-23","index":7578,"close":31.26,"high":32.3,"low":31.25,"open":32.29,"volume":48594600}],"post":[{"timestamp":1403616600,"date":"2014-06-24","index":7579,"close":32.5,"high":32.97,"low":31.16,"open":31.51,"volume":59689500},{"timestamp":1403703000,"date":"2014-06-25","index":7580,"close":32.34,"high":32.74,"low":31.89,"open":32.35,"volume":29796700},{"timestamp":1403789400,"date":"2014-06-26","index":7581,"close":32,"high":32.4,"low":31.8,"open":32.31,"volume":20353300},{"timestamp":1403875800,"date":"2014-06-27","index":7582,"close":31.51,"high":31.93,"low":31.45,"open":31.88,"volume":46770900},{"timestamp":1404135000,"date":"2014-06-30","index":7583,"close":32.95,"high":33.05,"low":31.9,"open":32.06,"volume":31032300},{"timestamp":1404221400,"date":"2014-07-01","index":7584,"close":33.98,"high":34.5,"low":33.07,"open":33.24,"volume":36348500},{"timestamp":1404307800,"date":"2014-07-02","index":7585,"close":33.76,"high":34.27,"low":33.54,"open":34,"volume":26620500},{"timestamp":1404394200,"date":"2014-07-03","index":7586,"close":33.73,"high":34.28,"low":33.65,"open":34.09,"volume":13883900},{"timestamp":1404739800,"date":"2014-07-07","index":7587,"close":32.86,"high":33.65,"low":32.77,"open":33.61,"volume":21383200},{"timestamp":1404826200,"date":"2014-07-08","index":7588,"close":33.13,"high":33.27,"low":32.12,"open":32.8,"volume":34637500},{"timestamp":1404912600,"date":"2014-07-09","index":7589,"close":32.89,"high":32.94,"low":31.86,"open":32.59,"volume":39287700}]},{"date":"2014-04-03","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":7513,"close":24.01,"high":24.36,"low":23.89,"open":23.93,"volume":19735500},{"timestamp":1395408600,"date":"2014-03-21","index":7514,"close":23.66,"high":24.26,"low":23.66,"open":24.11,"volume":32238500},{"timestamp":1395667800,"date":"2014-03-24","index":7515,"close":23.48,"high":24.1,"low":23.39,"open":23.81,"volume":23740900},{"timestamp":1395754200,"date":"2014-03-25","index":7516,"close":23.53,"high":23.92,"low":23.42,"open":23.64,"volume":17054900},{"timestamp":1395840600,"date":"2014-03-26","index":7517,"close":22.83,"high":23.89,"low":22.82,"open":23.63,"volume":24590700},{"timestamp":1395927000,"date":"2014-03-27","index":7518,"close":22.24,"high":22.83,"low":21.92,"open":22.81,"volume":35985000},{"timestamp":1396013400,"date":"2014-03-28","index":7519,"close":21.91,"high":22.54,"low":21.7,"open":21.99,"volume":37763700},{"timestamp":1396272600,"date":"2014-03-31","index":7520,"close":23.66,"high":23.68,"low":22.21,"open":22.3,"volume":39630300},{"timestamp":1396359000,"date":"2014-04-01","index":7521,"close":24.44,"high":24.46,"low":23.7,"open":23.84,"volume":36880800},{"timestamp":1396445400,"date":"2014-04-02","index":7522,"close":24.35,"high":24.6,"low":24,"open":24.57,"volume":24486300},{"timestamp":1396531800,"date":"2014-04-03","index":7523,"close":24,"high":24.73,"low":23.78,"open":24.56,"volume":40670000}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":7524,"close":22.58,"high":24.85,"low":22.44,"open":24.79,"volume":77296000},{"timestamp":1396877400,"date":"2014-04-07","index":7525,"close":21.71,"high":22.98,"low":21.21,"open":22.52,"volume":63603900},{"timestamp":1396963800,"date":"2014-04-08","index":7526,"close":22.21,"high":22.43,"low":21.4,"open":22.06,"volume":44299000},{"timestamp":1397050200,"date":"2014-04-09","index":7527,"close":22.6,"high":22.84,"low":22.24,"open":22.58,"volume":31636000},{"timestamp":1397136600,"date":"2014-04-10","index":7528,"close":21.68,"high":22.95,"low":21.62,"open":22.7,"volume":37066500},{"timestamp":1397223000,"date":"2014-04-11","index":7529,"close":21.13,"high":21.93,"low":21.02,"open":21.49,"volume":35232600},{"timestamp":1397482200,"date":"2014-04-14","index":7530,"close":21.9,"high":22.14,"low":21.25,"open":21.36,"volume":31740100},{"timestamp":1397568600,"date":"2014-04-15","index":7531,"close":22.17,"high":22.24,"low":21.52,"open":21.92,"volume":25067600},{"timestamp":1397655000,"date":"2014-04-16","index":7532,"close":22.48,"high":22.57,"low":22,"open":22.36,"volume":21619500},{"timestamp":1397741400,"date":"2014-04-17","index":7533,"close":23.91,"high":24.14,"low":23.03,"open":23.11,"volume":46206900},{"timestamp":1398087000,"date":"2014-04-21","index":7534,"close":25.32,"high":25.39,"low":24.56,"open":25.04,"volume":45434800}]},{"date":"2014-01-07","estimated":0.43,"reported":0.72,"pre":[{"timestamp":1387549800,"date":"2013-12-20","index":7453,"close":22.17,"high":22.58,"low":21.76,"open":21.8,"volume":49176400},{"timestamp":1387809000,"date":"2013-12-23","index":7454,"close":21.49,"high":21.67,"low":21.22,"open":21.44,"volume":40831000},{"timestamp":1387895400,"date":"2013-12-24","index":7455,"close":21.82,"high":21.9,"low":21.6,"open":21.63,"volume":12857500},{"timestamp":1388068200,"date":"2013-12-26","index":7456,"close":21.74,"high":22.25,"low":21.74,"open":21.83,"volume":17095500},{"timestamp":1388154600,"date":"2013-12-27","index":7457,"close":21.52,"high":21.99,"low":21.46,"open":21.93,"volume":19386300},{"timestamp":1388413800,"date":"2013-12-30","index":7458,"close":21.3,"high":21.68,"low":21.23,"open":21.45,"volume":19267100},{"timestamp":1388500200,"date":"2013-12-31","index":7459,"close":21.75,"high":21.93,"low":21.38,"open":21.41,"volume":25122400},{"timestamp":1388673000,"date":"2014-01-02","index":7460,"close":21.66,"high":21.79,"low":21.27,"open":21.68,"volume":26413500},{"timestamp":1388759400,"date":"2014-01-03","index":7461,"close":20.97,"high":21.43,"low":20.9,"open":21.2,"volume":34590200},{"timestamp":1389018600,"date":"2014-01-06","index":7462,"close":20.67,"high":20.97,"low":20.64,"open":20.97,"volume":38180500},{"timestamp":1389105000,"date":"2014-01-07","index":7463,"close":21.73,"high":21.94,"low":20.89,"open":20.89,"volume":67904500}],"post":[{"timestamp":1389191400,"date":"2014-01-08","index":7464,"close":23.87,"high":24.5,"low":23.56,"open":24.2,"volume":93499500},{"timestamp":1389277800,"date":"2014-01-09","index":7465,"close":23.24,"high":23.71,"low":22.91,"open":23.6,"volume":42782900},{"timestamp":1389364200,"date":"2014-01-10","index":7466,"close":23.71,"high":23.72,"low":23.18,"open":23.39,"volume":33930200},{"timestamp":1389623400,"date":"2014-01-13","index":7467,"close":23.33,"high":23.8,"low":23.25,"open":23.7,"volume":27619700},{"timestamp":1389709800,"date":"2014-01-14","index":7468,"close":23.67,"high":23.79,"low":22.87,"open":22.87,"volume":33092200},{"timestamp":1389796200,"date":"2014-01-15","index":7469,"close":23.33,"high":23.76,"low":23.3,"open":23.72,"volume":26949000},{"timestamp":1389882600,"date":"2014-01-16","index":7470,"close":23.13,"high":23.59,"low":22.9,"open":23.48,"volume":28888700},{"timestamp":1389969000,"date":"2014-01-17","index":7471,"close":22.38,"high":23.28,"low":22.33,"open":22.9,"volume":46943200},{"timestamp":1390314600,"date":"2014-01-21","index":7472,"close":23.12,"high":23.18,"low":22.32,"open":22.4,"volume":29508700},{"timestamp":1390401000,"date":"2014-01-22","index":7473,"close":23.65,"high":23.79,"low":22.75,"open":22.8,"volume":31254300},{"timestamp":1390487400,"date":"2014-01-23","index":7474,"close":23.64,"high":23.65,"low":23.24,"open":23.31,"volume":29418600}]},{"date":"2013-10-10","estimated":0.25,"reported":0.2,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":7393,"close":17.47,"high":17.53,"low":17.18,"open":17.32,"volume":49153400},{"timestamp":1380288600,"date":"2013-09-27","index":7394,"close":17.62,"high":17.95,"low":17.41,"open":17.47,"volume":45015600},{"timestamp":1380547800,"date":"2013-09-30","index":7395,"close":17.47,"high":17.64,"low":17.14,"open":17.32,"volume":30082400},{"timestamp":1380634200,"date":"2013-10-01","index":7396,"close":17.61,"high":17.75,"low":17.34,"open":17.54,"volume":32979500},{"timestamp":1380720600,"date":"2013-10-02","index":7397,"close":17.66,"high":18.13,"low":17.55,"open":17.65,"volume":49128100},{"timestamp":1380807000,"date":"2013-10-03","index":7398,"close":18.02,"high":18.1,"low":17.37,"open":17.94,"volume":59041700},{"timestamp":1380893400,"date":"2013-10-04","index":7399,"close":18.47,"high":18.55,"low":18.01,"open":18.08,"volume":48080600},{"timestamp":1381152600,"date":"2013-10-07","index":7400,"close":18.49,"high":18.85,"low":18.48,"open":18.77,"volume":61970900},{"timestamp":1381239000,"date":"2013-10-08","index":7401,"close":17.93,"high":18.65,"low":17.73,"open":18.6,"volume":57008600},{"timestamp":1381325400,"date":"2013-10-09","index":7402,"close":18.15,"high":18.45,"low":17.15,"open":18.03,"volume":67714300},{"timestamp":1381411800,"date":"2013-10-10","index":7403,"close":18.43,"high":18.59,"low":18.06,"open":18.36,"volume":78690500}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":7404,"close":16.84,"high":18.01,"low":16.56,"open":17.89,"volume":153906100},{"timestamp":1381757400,"date":"2013-10-14","index":7405,"close":17.07,"high":17.15,"low":16.17,"open":16.57,"volume":62909500},{"timestamp":1381843800,"date":"2013-10-15","index":7406,"close":16.92,"high":17.43,"low":16.84,"open":17.08,"volume":63043900},{"timestamp":1381930200,"date":"2013-10-16","index":7407,"close":16.96,"high":17.3,"low":16.91,"open":17.08,"volume":49096400},{"timestamp":1382016600,"date":"2013-10-17","index":7408,"close":17.15,"high":17.16,"low":16.74,"open":17,"volume":40714800},{"timestamp":1382103000,"date":"2013-10-18","index":7409,"close":17.03,"high":17.25,"low":16.96,"open":17.17,"volume":34970600},{"timestamp":1382362200,"date":"2013-10-21","index":7410,"close":16.57,"high":17.14,"low":16.51,"open":17.03,"volume":44886200},{"timestamp":1382448600,"date":"2013-10-22","index":7411,"close":16.76,"high":16.94,"low":16.4,"open":16.7,"volume":48362800},{"timestamp":1382535000,"date":"2013-10-23","index":7412,"close":16.55,"high":16.59,"low":16.35,"open":16.49,"volume":39244600},{"timestamp":1382621400,"date":"2013-10-24","index":7413,"close":16.83,"high":16.92,"low":16.4,"open":16.43,"volume":30291300},{"timestamp":1382707800,"date":"2013-10-25","index":7414,"close":16.58,"high":16.99,"low":16.52,"open":16.92,"volume":28678300}]},{"date":"2013-06-19","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":7314,"close":12.02,"high":12.14,"low":11.67,"open":11.69,"volume":40890700},{"timestamp":1370525400,"date":"2013-06-06","index":7315,"close":12.35,"high":12.54,"low":12.14,"open":12.18,"volume":47860200},{"timestamp":1370611800,"date":"2013-06-07","index":7316,"close":12.65,"high":12.72,"low":12.37,"open":12.56,"volume":32419000},{"timestamp":1370871000,"date":"2013-06-10","index":7317,"close":12.95,"high":13.08,"low":12.64,"open":12.64,"volume":40488200},{"timestamp":1370957400,"date":"2013-06-11","index":7318,"close":12.81,"high":13.2,"low":12.63,"open":12.87,"volume":49707600},{"timestamp":1371043800,"date":"2013-06-12","index":7319,"close":12.49,"high":13.12,"low":12.46,"open":12.98,"volume":34199300},{"timestamp":1371130200,"date":"2013-06-13","index":7320,"close":12.91,"high":12.92,"low":12.47,"open":12.53,"volume":30212000},{"timestamp":1371216600,"date":"2013-06-14","index":7321,"close":12.76,"high":13.16,"low":12.64,"open":13.08,"volume":29740300},{"timestamp":1371475800,"date":"2013-06-17","index":7322,"close":13.24,"high":13.5,"low":13.08,"open":13.16,"volume":50588300},{"timestamp":1371562200,"date":"2013-06-18","index":7323,"close":13.75,"high":13.76,"low":13.31,"open":13.34,"volume":57594500},{"timestamp":1371648600,"date":"2013-06-19","index":7324,"close":13.97,"high":14.11,"low":13.64,"open":13.82,"volume":83958500}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":7325,"close":13.54,"high":13.81,"low":13.19,"open":13.48,"volume":75247900},{"timestamp":1371821400,"date":"2013-06-21","index":7326,"close":13.9,"high":14.05,"low":13.7,"open":13.85,"volume":73389200},{"timestamp":1372080600,"date":"2013-06-24","index":7327,"close":13.46,"high":13.87,"low":13.16,"open":13.81,"volume":68189200},{"timestamp":1372167000,"date":"2013-06-25","index":7328,"close":13.75,"high":13.82,"low":13.42,"open":13.74,"volume":32876400},{"timestamp":1372253400,"date":"2013-06-26","index":7329,"close":14.18,"high":14.31,"low":13.87,"open":13.89,"volume":44886100},{"timestamp":1372339800,"date":"2013-06-27","index":7330,"close":14.34,"high":14.53,"low":14.27,"open":14.3,"volume":38747100},{"timestamp":1372426200,"date":"2013-06-28","index":7331,"close":14.33,"high":14.47,"low":14.02,"open":14.3,"volume":36612300},{"timestamp":1372685400,"date":"2013-07-01","index":7332,"close":14.27,"high":14.6,"low":14.18,"open":14.47,"volume":33909600},{"timestamp":1372771800,"date":"2013-07-02","index":7333,"close":14.31,"high":14.33,"low":13.85,"open":14.03,"volume":61198800},{"timestamp":1372858200,"date":"2013-07-03","index":7334,"close":14.14,"high":14.29,"low":14.11,"open":14.29,"volume":24489300},{"timestamp":1373031000,"date":"2013-07-05","index":7335,"close":14.31,"high":14.37,"low":14.12,"open":14.27,"volume":29746900}]},{"date":"2013-03-21","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":7252,"close":8.94,"high":8.95,"low":8.71,"open":8.77,"volume":26147300},{"timestamp":1362753000,"date":"2013-03-08","index":7253,"close":9.2,"high":9.24,"low":8.92,"open":9.03,"volume":34822800},{"timestamp":1363008600,"date":"2013-03-11","index":7254,"close":9.35,"high":9.4,"low":9,"open":9.15,"volume":43535800},{"timestamp":1363095000,"date":"2013-03-12","index":7255,"close":9.32,"high":9.45,"low":9.2,"open":9.36,"volume":35260600},{"timestamp":1363181400,"date":"2013-03-13","index":7256,"close":9.51,"high":9.66,"low":9.35,"open":9.35,"volume":41491000},{"timestamp":1363267800,"date":"2013-03-14","index":7257,"close":9.69,"high":9.74,"low":9.58,"open":9.62,"volume":25192800},{"timestamp":1363354200,"date":"2013-03-15","index":7258,"close":9.37,"high":9.75,"low":9.27,"open":9.74,"volume":43397000},{"timestamp":1363613400,"date":"2013-03-18","index":7259,"close":9.18,"high":9.32,"low":8.98,"open":9.05,"volume":28917300},{"timestamp":1363699800,"date":"2013-03-19","index":7260,"close":9.24,"high":9.41,"low":9.09,"open":9.27,"volume":26663100},{"timestamp":1363786200,"date":"2013-03-20","index":7261,"close":9.31,"high":9.48,"low":9.19,"open":9.33,"volume":31547600},{"timestamp":1363872600,"date":"2013-03-21","index":7262,"close":9.07,"high":9.37,"low":9.07,"open":9.35,"volume":39419600}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":7263,"close":10.04,"high":10.27,"low":9.73,"open":9.75,"volume":99807600},{"timestamp":1364218200,"date":"2013-03-25","index":7264,"close":9.88,"high":10.13,"low":9.78,"open":10.01,"volume":39368000},{"timestamp":1364304600,"date":"2013-03-26","index":7265,"close":9.92,"high":10.1,"low":9.8,"open":9.92,"volume":29906700},{"timestamp":1364391000,"date":"2013-03-27","index":7266,"close":9.96,"high":10.04,"low":9.68,"open":9.76,"volume":27592700},{"timestamp":1364477400,"date":"2013-03-28","index":7267,"close":9.98,"high":10.03,"low":9.87,"open":10.01,"volume":21787500},{"timestamp":1364823000,"date":"2013-04-01","index":7268,"close":9.38,"high":9.98,"low":9.34,"open":9.97,"volume":44911900},{"timestamp":1364909400,"date":"2013-04-02","index":7269,"close":9.3,"high":9.71,"low":9.25,"open":9.51,"volume":36023200},{"timestamp":1364995800,"date":"2013-04-03","index":7270,"close":9.1,"high":9.45,"low":9.05,"open":9.35,"volume":31012800},{"timestamp":1365082200,"date":"2013-04-04","index":7271,"close":9.31,"high":9.33,"low":9.04,"open":9.09,"volume":30485200},{"timestamp":1365168600,"date":"2013-04-05","index":7272,"close":9.31,"high":9.59,"low":9.12,"open":9.15,"volume":41684200},{"timestamp":1365427800,"date":"2013-04-08","index":7273,"close":9.39,"high":9.41,"low":9.06,"open":9.29,"volume":27065000}]},{"date":"2012-12-20","estimated":-0.2,"reported":-0.27,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":7191,"close":6.41,"high":6.42,"low":6.1,"open":6.15,"volume":30376200},{"timestamp":1354890600,"date":"2012-12-07","index":7192,"close":6.44,"high":6.51,"low":6.35,"open":6.42,"volume":22046900},{"timestamp":1355149800,"date":"2012-12-10","index":7193,"close":6.67,"high":6.73,"low":6.43,"open":6.45,"volume":32458100},{"timestamp":1355236200,"date":"2012-12-11","index":7194,"close":6.77,"high":6.84,"low":6.63,"open":6.7,"volume":24442700},{"timestamp":1355322600,"date":"2012-12-12","index":7195,"close":6.71,"high":6.86,"low":6.64,"open":6.86,"volume":28353700},{"timestamp":1355409000,"date":"2012-12-13","index":7196,"close":6.66,"high":6.8,"low":6.62,"open":6.74,"volume":24047400},{"timestamp":1355495400,"date":"2012-12-14","index":7197,"close":6.85,"high":6.89,"low":6.69,"open":6.74,"volume":23368900},{"timestamp":1355754600,"date":"2012-12-17","index":7198,"close":6.61,"high":6.9,"low":6.54,"open":6.85,"volume":34772400},{"timestamp":1355841000,"date":"2012-12-18","index":7199,"close":6.7,"high":6.71,"low":6.55,"open":6.62,"volume":28810700},{"timestamp":1355927400,"date":"2012-12-19","index":7200,"close":6.82,"high":6.87,"low":6.7,"open":6.71,"volume":25576000},{"timestamp":1356013800,"date":"2012-12-20","index":7201,"close":6.79,"high":6.87,"low":6.73,"open":6.84,"volume":19997000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":7202,"close":6.32,"high":6.49,"low":6.18,"open":6.48,"volume":58144400},{"timestamp":1356359400,"date":"2012-12-24","index":7203,"close":6.23,"high":6.38,"low":6.18,"open":6.38,"volume":6840000},{"timestamp":1356532200,"date":"2012-12-26","index":7204,"close":6.18,"high":6.34,"low":6.17,"open":6.23,"volume":10342300},{"timestamp":1356618600,"date":"2012-12-27","index":7205,"close":6.22,"high":6.26,"low":6.07,"open":6.18,"volume":18455400},{"timestamp":1356705000,"date":"2012-12-28","index":7206,"close":6.13,"high":6.28,"low":6.11,"open":6.16,"volume":15127400},{"timestamp":1356964200,"date":"2012-12-31","index":7207,"close":6.34,"high":6.36,"low":6.11,"open":6.14,"volume":18787600},{"timestamp":1357137000,"date":"2013-01-02","index":7208,"close":6.63,"high":6.67,"low":6.45,"open":6.6,"volume":29556500},{"timestamp":1357223400,"date":"2013-01-03","index":7209,"close":6.9,"high":6.97,"low":6.61,"open":6.64,"volume":39091500},{"timestamp":1357309800,"date":"2013-01-04","index":7210,"close":6.96,"high":6.96,"low":6.85,"open":6.95,"volume":18802700},{"timestamp":1357569000,"date":"2013-01-07","index":7211,"close":7.18,"high":7.28,"low":7.03,"open":7.06,"volume":31133300},{"timestamp":1357655400,"date":"2013-01-08","index":7212,"close":7.23,"high":7.29,"low":7.06,"open":7.14,"volume":30791800}]},{"date":"2012-09-27","estimated":-0.23,"reported":-0.24,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":7134,"close":6.6,"high":6.66,"low":6.42,"open":6.47,"volume":30512400},{"timestamp":1347629400,"date":"2012-09-14","index":7135,"close":6.7,"high":6.8,"low":6.62,"open":6.64,"volume":20525400},{"timestamp":1347888600,"date":"2012-09-17","index":7136,"close":6.57,"high":6.74,"low":6.51,"open":6.69,"volume":20437100},{"timestamp":1347975000,"date":"2012-09-18","index":7137,"close":6.48,"high":6.57,"low":6.4,"open":6.54,"volume":18295100},{"timestamp":1348061400,"date":"2012-09-19","index":7138,"close":6.65,"high":6.72,"low":6.55,"open":6.55,"volume":24783700},{"timestamp":1348147800,"date":"2012-09-20","index":7139,"close":6.45,"high":6.6,"low":6.39,"open":6.58,"volume":37495900},{"timestamp":1348234200,"date":"2012-09-21","index":7140,"close":6.36,"high":6.52,"low":6.3,"open":6.5,"volume":26892900},{"timestamp":1348493400,"date":"2012-09-24","index":7141,"close":6.26,"high":6.26,"low":6.11,"open":6.25,"volume":38107000},{"timestamp":1348579800,"date":"2012-09-25","index":7142,"close":6.11,"high":6.36,"low":6.09,"open":6.35,"volume":36271200},{"timestamp":1348666200,"date":"2012-09-26","index":7143,"close":5.94,"high":6.1,"low":5.87,"open":6.1,"volume":33656700},{"timestamp":1348752600,"date":"2012-09-27","index":7144,"close":6.02,"high":6.07,"low":5.9,"open":6.01,"volume":38639200}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":7145,"close":5.98,"high":6.24,"low":5.97,"open":6.05,"volume":41019800},{"timestamp":1349098200,"date":"2012-10-01","index":7146,"close":5.77,"high":6.1,"low":5.72,"open":6.07,"volume":40669400},{"timestamp":1349184600,"date":"2012-10-02","index":7147,"close":5.84,"high":5.85,"low":5.74,"open":5.81,"volume":20219900},{"timestamp":1349271000,"date":"2012-10-03","index":7148,"close":5.84,"high":5.9,"low":5.77,"open":5.88,"volume":14783500},{"timestamp":1349357400,"date":"2012-10-04","index":7149,"close":5.88,"high":5.89,"low":5.77,"open":5.84,"volume":14778900},{"timestamp":1349443800,"date":"2012-10-05","index":7150,"close":5.89,"high":6.03,"low":5.85,"open":5.91,"volume":17263600},{"timestamp":1349703000,"date":"2012-10-08","index":7151,"close":5.85,"high":5.9,"low":5.8,"open":5.83,"volume":11144500},{"timestamp":1349789400,"date":"2012-10-09","index":7152,"close":5.76,"high":5.86,"low":5.7,"open":5.83,"volume":16388700},{"timestamp":1349875800,"date":"2012-10-10","index":7153,"close":5.76,"high":5.8,"low":5.64,"open":5.79,"volume":16794300},{"timestamp":1349962200,"date":"2012-10-11","index":7154,"close":5.75,"high":5.79,"low":5.67,"open":5.77,"volume":23649500},{"timestamp":1350048600,"date":"2012-10-12","index":7155,"close":5.67,"high":5.8,"low":5.63,"open":5.76,"volume":20027100}]},{"date":"2012-06-20","estimated":-0.2,"reported":-0.32,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":7065,"close":5.75,"high":5.81,"low":5.64,"open":5.67,"volume":35081500},{"timestamp":1339075800,"date":"2012-06-07","index":7066,"close":5.67,"high":5.89,"low":5.64,"open":5.87,"volume":33187500},{"timestamp":1339162200,"date":"2012-06-08","index":7067,"close":5.88,"high":5.9,"low":5.64,"open":5.65,"volume":19022300},{"timestamp":1339421400,"date":"2012-06-11","index":7068,"close":5.71,"high":6.04,"low":5.7,"open":5.97,"volume":21462000},{"timestamp":1339507800,"date":"2012-06-12","index":7069,"close":5.92,"high":5.94,"low":5.72,"open":5.72,"volume":21282500},{"timestamp":1339594200,"date":"2012-06-13","index":7070,"close":5.86,"high":5.99,"low":5.81,"open":5.91,"volume":31202500},{"timestamp":1339680600,"date":"2012-06-14","index":7071,"close":5.76,"high":5.89,"low":5.65,"open":5.85,"volume":32597900},{"timestamp":1339767000,"date":"2012-06-15","index":7072,"close":5.89,"high":5.9,"low":5.69,"open":5.77,"volume":27553500},{"timestamp":1340026200,"date":"2012-06-18","index":7073,"close":5.94,"high":6,"low":5.81,"open":5.81,"volume":19383900},{"timestamp":1340112600,"date":"2012-06-19","index":7074,"close":6.1,"high":6.15,"low":5.98,"open":6.02,"volume":22652800},{"timestamp":1340199000,"date":"2012-06-20","index":7075,"close":6.12,"high":6.2,"low":6,"open":6.12,"volume":30272100}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":7076,"close":5.65,"high":5.97,"low":5.61,"open":5.92,"volume":51272200},{"timestamp":1340371800,"date":"2012-06-22","index":7077,"close":5.74,"high":5.75,"low":5.53,"open":5.68,"volume":33486500},{"timestamp":1340631000,"date":"2012-06-25","index":7078,"close":5.59,"high":5.73,"low":5.55,"open":5.66,"volume":19795900},{"timestamp":1340717400,"date":"2012-06-26","index":7079,"close":5.63,"high":5.69,"low":5.52,"open":5.61,"volume":17684200},{"timestamp":1340803800,"date":"2012-06-27","index":7080,"close":5.72,"high":5.74,"low":5.56,"open":5.63,"volume":13836100},{"timestamp":1340890200,"date":"2012-06-28","index":7081,"close":5.97,"high":5.98,"low":5.6,"open":5.63,"volume":34680300},{"timestamp":1340976600,"date":"2012-06-29","index":7082,"close":6.31,"high":6.32,"low":6.07,"open":6.1,"volume":32253900},{"timestamp":1341235800,"date":"2012-07-02","index":7083,"close":6.55,"high":6.82,"low":6.45,"open":6.73,"volume":51141600},{"timestamp":1341322200,"date":"2012-07-03","index":7084,"close":6.89,"high":6.93,"low":6.57,"open":6.58,"volume":46397000},{"timestamp":1341495000,"date":"2012-07-05","index":7085,"close":6.81,"high":6.91,"low":6.66,"open":6.84,"volume":21914500},{"timestamp":1341581400,"date":"2012-07-06","index":7086,"close":6.72,"high":6.75,"low":6.55,"open":6.7,"volume":22702200}]},{"date":"2012-03-22","estimated":-0.19,"reported":-0.29,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7003,"close":8.16,"high":8.24,"low":8.01,"open":8.13,"volume":18794500},{"timestamp":1331303400,"date":"2012-03-09","index":7004,"close":8.33,"high":8.36,"low":8.12,"open":8.16,"volume":25549500},{"timestamp":1331559000,"date":"2012-03-12","index":7005,"close":8.08,"high":8.3,"low":8.01,"open":8.26,"volume":19889300},{"timestamp":1331645400,"date":"2012-03-13","index":7006,"close":8.49,"high":8.5,"low":8.2,"open":8.24,"volume":31182100},{"timestamp":1331731800,"date":"2012-03-14","index":7007,"close":8.58,"high":8.85,"low":8.52,"open":8.68,"volume":34004800},{"timestamp":1331818200,"date":"2012-03-15","index":7008,"close":8.83,"high":8.89,"low":8.46,"open":8.63,"volume":34668100},{"timestamp":1331904600,"date":"2012-03-16","index":7009,"close":8.82,"high":8.89,"low":8.67,"open":8.87,"volume":33081100},{"timestamp":1332163800,"date":"2012-03-19","index":7010,"close":8.63,"high":8.8,"low":8.61,"open":8.76,"volume":26237300},{"timestamp":1332250200,"date":"2012-03-20","index":7011,"close":8.57,"high":8.63,"low":8.45,"open":8.58,"volume":18186300},{"timestamp":1332336600,"date":"2012-03-21","index":7012,"close":8.74,"high":8.98,"low":8.71,"open":8.74,"volume":30788500},{"timestamp":1332423000,"date":"2012-03-22","index":7013,"close":8.71,"high":8.77,"low":8.48,"open":8.73,"volume":33388600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7014,"close":8.4,"high":8.61,"low":8.25,"open":8.49,"volume":47816200},{"timestamp":1332768600,"date":"2012-03-26","index":7015,"close":8.25,"high":8.44,"low":8.11,"open":8.42,"volume":35598900},{"timestamp":1332855000,"date":"2012-03-27","index":7016,"close":8.58,"high":8.65,"low":8.31,"open":8.33,"volume":39442300},{"timestamp":1332941400,"date":"2012-03-28","index":7017,"close":8.64,"high":8.75,"low":8.45,"open":8.51,"volume":35128600},{"timestamp":1333027800,"date":"2012-03-29","index":7018,"close":8.42,"high":8.76,"low":8.41,"open":8.61,"volume":45879200},{"timestamp":1333114200,"date":"2012-03-30","index":7019,"close":8.1,"high":8.54,"low":8.08,"open":8.53,"volume":50946900},{"timestamp":1333373400,"date":"2012-04-02","index":7020,"close":8.1,"high":8.25,"low":7.96,"open":8.17,"volume":27362500},{"timestamp":1333459800,"date":"2012-04-03","index":7021,"close":7.99,"high":8.09,"low":7.92,"open":8.03,"volume":26508300},{"timestamp":1333546200,"date":"2012-04-04","index":7022,"close":7.66,"high":7.8,"low":7.45,"open":7.75,"volume":52000600},{"timestamp":1333632600,"date":"2012-04-05","index":7023,"close":7.59,"high":7.78,"low":7.58,"open":7.65,"volume":19809500},{"timestamp":1333978200,"date":"2012-04-09","index":7024,"close":7.35,"high":7.47,"low":7.33,"open":7.44,"volume":17380900}]},{"date":"2011-12-21","estimated":-0.08,"reported":-0.19,"pre":[{"timestamp":1323268200,"date":"2011-12-07","index":6941,"close":6.06,"high":6.08,"low":5.56,"open":5.62,"volume":31511900},{"timestamp":1323354600,"date":"2011-12-08","index":6942,"close":5.82,"high":6.1,"low":5.78,"open":5.97,"volume":32613800},{"timestamp":1323441000,"date":"2011-12-09","index":6943,"close":5.89,"high":5.99,"low":5.79,"open":5.84,"volume":23982100},{"timestamp":1323700200,"date":"2011-12-12","index":6944,"close":5.82,"high":5.85,"low":5.63,"open":5.72,"volume":19996300},{"timestamp":1323786600,"date":"2011-12-13","index":6945,"close":5.61,"high":5.95,"low":5.57,"open":5.8,"volume":20509300},{"timestamp":1323873000,"date":"2011-12-14","index":6946,"close":5.45,"high":5.73,"low":5.31,"open":5.64,"volume":36992800},{"timestamp":1323959400,"date":"2011-12-15","index":6947,"close":5.55,"high":5.58,"low":5.48,"open":5.53,"volume":17193800},{"timestamp":1324045800,"date":"2011-12-16","index":6948,"close":5.68,"high":5.7,"low":5.51,"open":5.59,"volume":23098300},{"timestamp":1324305000,"date":"2011-12-19","index":6949,"close":5.45,"high":5.74,"low":5.44,"open":5.7,"volume":31607800},{"timestamp":1324391400,"date":"2011-12-20","index":6950,"close":5.79,"high":5.82,"low":5.58,"open":5.59,"volume":19290700},{"timestamp":1324477800,"date":"2011-12-21","index":6951,"close":5.54,"high":5.9,"low":5.52,"open":5.89,"volume":26623100}],"post":[{"timestamp":1324564200,"date":"2011-12-22","index":6952,"close":6.41,"high":6.55,"low":5.69,"open":5.71,"volume":67720600},{"timestamp":1324650600,"date":"2011-12-23","index":6953,"close":6.4,"high":6.54,"low":6.25,"open":6.49,"volume":23493200},{"timestamp":1324996200,"date":"2011-12-27","index":6954,"close":6.25,"high":6.4,"low":6.2,"open":6.35,"volume":13530400},{"timestamp":1325082600,"date":"2011-12-28","index":6955,"close":6.17,"high":6.33,"low":6.06,"open":6.26,"volume":19365100},{"timestamp":1325169000,"date":"2011-12-29","index":6956,"close":6.27,"high":6.3,"low":6.14,"open":6.18,"volume":13894400},{"timestamp":1325255400,"date":"2011-12-30","index":6957,"close":6.29,"high":6.37,"low":6.25,"open":6.26,"volume":15259600},{"timestamp":1325601000,"date":"2012-01-03","index":6958,"close":6.76,"high":6.96,"low":6.59,"open":6.64,"volume":42035300},{"timestamp":1325687400,"date":"2012-01-04","index":6959,"close":6.99,"high":7.05,"low":6.6,"open":6.7,"volume":43038500},{"timestamp":1325773800,"date":"2012-01-05","index":6960,"close":7.16,"high":7.33,"low":6.9,"open":6.96,"volume":53469800},{"timestamp":1325860200,"date":"2012-01-06","index":6961,"close":7.2,"high":7.32,"low":7.05,"open":7.17,"volume":33006500},{"timestamp":1326119400,"date":"2012-01-09","index":6962,"close":7.29,"high":7.34,"low":7.12,"open":7.23,"volume":28692200}]},{"date":"2011-09-29","estimated":0.01,"reported":-0.14,"pre":[{"timestamp":1316093400,"date":"2011-09-15","index":6883,"close":7.04,"high":7.42,"low":6.9,"open":7.35,"volume":60702700},{"timestamp":1316179800,"date":"2011-09-16","index":6884,"close":7.03,"high":7.16,"low":6.94,"open":7.09,"volume":68700200},{"timestamp":1316439000,"date":"2011-09-19","index":6885,"close":6.88,"high":7.24,"low":6.8,"open":6.97,"volume":57270300},{"timestamp":1316525400,"date":"2011-09-20","index":6886,"close":6.85,"high":7.09,"low":6.84,"open":6.92,"volume":32775800},{"timestamp":1316611800,"date":"2011-09-21","index":6887,"close":6.61,"high":6.94,"low":6.6,"open":6.88,"volume":48814200},{"timestamp":1316698200,"date":"2011-09-22","index":6888,"close":6.43,"high":6.49,"low":6.22,"open":6.28,"volume":46336300},{"timestamp":1316784600,"date":"2011-09-23","index":6889,"close":6.65,"high":6.77,"low":6.3,"open":6.4,"volume":34163100},{"timestamp":1317043800,"date":"2011-09-26","index":6890,"close":6.58,"high":6.69,"low":6.37,"open":6.68,"volume":31674900},{"timestamp":1317130200,"date":"2011-09-27","index":6891,"close":6.46,"high":6.74,"low":6.41,"open":6.68,"volume":32075400},{"timestamp":1317216600,"date":"2011-09-28","index":6892,"close":6.12,"high":6.5,"low":6.1,"open":6.5,"volume":34898500},{"timestamp":1317303000,"date":"2011-09-29","index":6893,"close":5.87,"high":6.2,"low":5.61,"open":6.13,"volume":50176800}],"post":[{"timestamp":1317389400,"date":"2011-09-30","index":6894,"close":5.04,"high":5.5,"low":5.01,"open":5.44,"volume":63504100},{"timestamp":1317648600,"date":"2011-10-03","index":6895,"close":4.33,"high":5.03,"low":4.32,"open":4.96,"volume":56806200},{"timestamp":1317735000,"date":"2011-10-04","index":6896,"close":4.52,"high":4.52,"low":3.97,"open":4.2,"volume":57671800},{"timestamp":1317821400,"date":"2011-10-05","index":6897,"close":4.95,"high":4.98,"low":4.36,"open":4.5,"volume":53137900},{"timestamp":1317907800,"date":"2011-10-06","index":6898,"close":4.96,"high":5,"low":4.77,"open":4.95,"volume":35914300},{"timestamp":1317994200,"date":"2011-10-07","index":6899,"close":4.95,"high":5.03,"low":4.84,"open":4.94,"volume":29683000},{"timestamp":1318253400,"date":"2011-10-10","index":6900,"close":5.16,"high":5.28,"low":5.09,"open":5.21,"volume":26958200},{"timestamp":1318339800,"date":"2011-10-11","index":6901,"close":5.2,"high":5.29,"low":5.12,"open":5.16,"volume":23823400},{"timestamp":1318426200,"date":"2011-10-12","index":6902,"close":5.2,"high":5.3,"low":5.18,"open":5.28,"volume":25595000},{"timestamp":1318512600,"date":"2011-10-13","index":6903,"close":5.52,"high":5.58,"low":5.1,"open":5.11,"volume":37580700},{"timestamp":1318599000,"date":"2011-10-14","index":6904,"close":5.7,"high":5.7,"low":5.44,"open":5.59,"volume":31319900}]},{"date":"2011-06-23","estimated":0.16,"reported":0.07,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6815,"close":8.49,"high":8.65,"low":8.32,"open":8.53,"volume":41172000},{"timestamp":1307712600,"date":"2011-06-10","index":6816,"close":8.44,"high":8.65,"low":8.38,"open":8.61,"volume":46209900},{"timestamp":1307971800,"date":"2011-06-13","index":6817,"close":8.29,"high":8.59,"low":8.28,"open":8.45,"volume":34694500},{"timestamp":1308058200,"date":"2011-06-14","index":6818,"close":8.4,"high":8.56,"low":8.2,"open":8.4,"volume":35940800},{"timestamp":1308144600,"date":"2011-06-15","index":6819,"close":8.07,"high":8.36,"low":8.05,"open":8.33,"volume":44050500},{"timestamp":1308231000,"date":"2011-06-16","index":6820,"close":7.87,"high":8.13,"low":7.81,"open":8.12,"volume":54514800},{"timestamp":1308317400,"date":"2011-06-17","index":6821,"close":7.83,"high":8.01,"low":7.64,"open":7.99,"volume":43133500},{"timestamp":1308576600,"date":"2011-06-20","index":6822,"close":7.91,"high":8.11,"low":7.81,"open":7.83,"volume":32936000},{"timestamp":1308663000,"date":"2011-06-21","index":6823,"close":8.14,"high":8.18,"low":7.85,"open":8,"volume":35254800},{"timestamp":1308749400,"date":"2011-06-22","index":6824,"close":8.17,"high":8.32,"low":8.1,"open":8.15,"volume":29105100},{"timestamp":1308835800,"date":"2011-06-23","index":6825,"close":8.43,"high":8.45,"low":7.94,"open":8.05,"volume":56026400}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6826,"close":7.21,"high":7.77,"low":7.2,"open":7.72,"volume":117825100},{"timestamp":1309181400,"date":"2011-06-27","index":6827,"close":7.34,"high":7.41,"low":7.2,"open":7.25,"volume":34482700},{"timestamp":1309267800,"date":"2011-06-28","index":6828,"close":7.35,"high":7.38,"low":7.26,"open":7.34,"volume":28892000},{"timestamp":1309354200,"date":"2011-06-29","index":6829,"close":7.47,"high":7.59,"low":7.31,"open":7.37,"volume":38048800},{"timestamp":1309440600,"date":"2011-06-30","index":6830,"close":7.48,"high":7.61,"low":7.44,"open":7.53,"volume":37962400},{"timestamp":1309527000,"date":"2011-07-01","index":6831,"close":7.83,"high":7.85,"low":7.37,"open":7.46,"volume":30641400},{"timestamp":1309872600,"date":"2011-07-05","index":6832,"close":7.78,"high":7.99,"low":7.69,"open":7.88,"volume":32206100},{"timestamp":1309959000,"date":"2011-07-06","index":6833,"close":7.56,"high":7.74,"low":7.48,"open":7.73,"volume":24556000},{"timestamp":1310045400,"date":"2011-07-07","index":6834,"close":7.82,"high":7.89,"low":7.61,"open":7.63,"volume":23411000},{"timestamp":1310131800,"date":"2011-07-08","index":6835,"close":7.68,"high":7.79,"low":7.61,"open":7.69,"volume":20454000},{"timestamp":1310391000,"date":"2011-07-11","index":6836,"close":7.49,"high":7.7,"low":7.45,"open":7.55,"volume":22304000}]},{"date":"2011-03-23","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6751,"close":10.32,"high":10.84,"low":10.3,"open":10.83,"volume":57899800},{"timestamp":1299767400,"date":"2011-03-10","index":6752,"close":9.93,"high":10.14,"low":9.65,"open":10.06,"volume":69326200},{"timestamp":1299853800,"date":"2011-03-11","index":6753,"close":10.24,"high":10.29,"low":9.9,"open":9.91,"volume":46216700},{"timestamp":1300109400,"date":"2011-03-14","index":6754,"close":10.36,"high":10.85,"low":10.34,"open":10.66,"volume":51157100},{"timestamp":1300195800,"date":"2011-03-15","index":6755,"close":10.43,"high":10.54,"low":9.85,"open":10.01,"volume":56312600},{"timestamp":1300282200,"date":"2011-03-16","index":6756,"close":10.06,"high":10.6,"low":10,"open":10.33,"volume":56646700},{"timestamp":1300368600,"date":"2011-03-17","index":6757,"close":10.21,"high":10.37,"low":10.14,"open":10.25,"volume":27585700},{"timestamp":1300455000,"date":"2011-03-18","index":6758,"close":10.07,"high":10.41,"low":10.02,"open":10.4,"volume":33230700},{"timestamp":1300714200,"date":"2011-03-21","index":6759,"close":10.36,"high":10.43,"low":10.18,"open":10.28,"volume":27828700},{"timestamp":1300800600,"date":"2011-03-22","index":6760,"close":10.35,"high":10.37,"low":10.16,"open":10.27,"volume":35892700},{"timestamp":1300887000,"date":"2011-03-23","index":6761,"close":10.61,"high":10.7,"low":10.19,"open":10.35,"volume":52514000}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6762,"close":11.5,"high":11.55,"low":11.19,"open":11.33,"volume":100897100},{"timestamp":1301059800,"date":"2011-03-25","index":6763,"close":11.55,"high":11.7,"low":11.41,"open":11.52,"volume":34151500},{"timestamp":1301319000,"date":"2011-03-28","index":6764,"close":11.55,"high":11.82,"low":11.51,"open":11.62,"volume":33898600},{"timestamp":1301405400,"date":"2011-03-29","index":6765,"close":11.76,"high":11.8,"low":11.46,"open":11.53,"volume":31040800},{"timestamp":1301491800,"date":"2011-03-30","index":6766,"close":11.58,"high":11.89,"low":11.54,"open":11.88,"volume":33731000},{"timestamp":1301578200,"date":"2011-03-31","index":6767,"close":11.47,"high":11.68,"low":11.39,"open":11.58,"volume":31666000},{"timestamp":1301664600,"date":"2011-04-01","index":6768,"close":11.3,"high":11.62,"low":11.22,"open":11.53,"volume":38966300},{"timestamp":1301923800,"date":"2011-04-04","index":6769,"close":11.19,"high":11.33,"low":11.07,"open":11.3,"volume":22508300},{"timestamp":1302010200,"date":"2011-04-05","index":6770,"close":11.02,"high":11.35,"low":10.95,"open":11.29,"volume":41074600},{"timestamp":1302096600,"date":"2011-04-06","index":6771,"close":11.24,"high":11.26,"low":11.01,"open":11.07,"volume":24136900},{"timestamp":1302183000,"date":"2011-04-07","index":6772,"close":11.14,"high":11.3,"low":11,"open":11.23,"volume":28557000}]},{"date":"2010-12-22","estimated":0.28,"reported":0.15,"pre":[{"timestamp":1291818600,"date":"2010-12-08","index":6689,"close":7.94,"high":7.95,"low":7.72,"open":7.89,"volume":26081900},{"timestamp":1291905000,"date":"2010-12-09","index":6690,"close":8.19,"high":8.33,"low":8.1,"open":8.33,"volume":30057700},{"timestamp":1291991400,"date":"2010-12-10","index":6691,"close":8.25,"high":8.32,"low":8.07,"open":8.2,"volume":31090800},{"timestamp":1292250600,"date":"2010-12-13","index":6692,"close":8.14,"high":8.38,"low":8.14,"open":8.38,"volume":28082700},{"timestamp":1292337000,"date":"2010-12-14","index":6693,"close":8.07,"high":8.19,"low":8,"open":8.15,"volume":25962700},{"timestamp":1292423400,"date":"2010-12-15","index":6694,"close":7.92,"high":8.11,"low":7.88,"open":8,"volume":20301400},{"timestamp":1292509800,"date":"2010-12-16","index":6695,"close":8.05,"high":8.1,"low":7.88,"open":7.96,"volume":19343400},{"timestamp":1292596200,"date":"2010-12-17","index":6696,"close":8.21,"high":8.22,"low":8,"open":8.06,"volume":42521900},{"timestamp":1292855400,"date":"2010-12-20","index":6697,"close":8.12,"high":8.37,"low":8.1,"open":8.29,"volume":24265800},{"timestamp":1292941800,"date":"2010-12-21","index":6698,"close":8.14,"high":8.29,"low":8.09,"open":8.2,"volume":30135600},{"timestamp":1293028200,"date":"2010-12-22","index":6699,"close":8.28,"high":8.3,"low":8.09,"open":8.17,"volume":43106100}],"post":[{"timestamp":1293114600,"date":"2010-12-23","index":6700,"close":7.94,"high":8.1,"low":7.91,"open":8.08,"volume":35679400},{"timestamp":1293460200,"date":"2010-12-27","index":6701,"close":7.81,"high":7.9,"low":7.75,"open":7.88,"volume":15087600},{"timestamp":1293546600,"date":"2010-12-28","index":6702,"close":7.76,"high":7.85,"low":7.65,"open":7.81,"volume":15169100},{"timestamp":1293633000,"date":"2010-12-29","index":6703,"close":7.75,"high":7.82,"low":7.65,"open":7.78,"volume":13879700},{"timestamp":1293719400,"date":"2010-12-30","index":6704,"close":7.9,"high":7.92,"low":7.68,"open":7.71,"volume":13042600},{"timestamp":1293805800,"date":"2010-12-31","index":6705,"close":8.02,"high":8.04,"low":7.84,"open":7.91,"volume":15598400},{"timestamp":1294065000,"date":"2011-01-03","index":6706,"close":8.28,"high":8.48,"low":8.14,"open":8.14,"volume":43343100},{"timestamp":1294151400,"date":"2011-01-04","index":6707,"close":8.44,"high":8.58,"low":8.36,"open":8.38,"volume":44645900},{"timestamp":1294237800,"date":"2011-01-05","index":6708,"close":8.54,"high":8.78,"low":8.4,"open":8.41,"volume":38533500},{"timestamp":1294324200,"date":"2011-01-06","index":6709,"close":8.58,"high":8.7,"low":8.55,"open":8.67,"volume":25273800},{"timestamp":1294410600,"date":"2011-01-07","index":6710,"close":8.65,"high":8.7,"low":8.45,"open":8.56,"volume":24517000}]},{"date":"2010-10-07","estimated":0.38,"reported":0.32,"pre":[{"timestamp":1285248600,"date":"2010-09-23","index":6636,"close":6.67,"high":6.9,"low":6.59,"open":6.61,"volume":29980300},{"timestamp":1285335000,"date":"2010-09-24","index":6637,"close":7.2,"high":7.23,"low":6.86,"open":6.87,"volume":44573600},{"timestamp":1285594200,"date":"2010-09-27","index":6638,"close":7.03,"high":7.2,"low":7.01,"open":7.17,"volume":30018100},{"timestamp":1285680600,"date":"2010-09-28","index":6639,"close":7.15,"high":7.2,"low":7.01,"open":7.09,"volume":26826800},{"timestamp":1285767000,"date":"2010-09-29","index":6640,"close":7.29,"high":7.55,"low":7.15,"open":7.15,"volume":42029700},{"timestamp":1285853400,"date":"2010-09-30","index":6641,"close":7.21,"high":7.49,"low":7.12,"open":7.4,"volume":32572800},{"timestamp":1285939800,"date":"2010-10-01","index":6642,"close":7.29,"high":7.34,"low":7.19,"open":7.28,"volume":26812800},{"timestamp":1286199000,"date":"2010-10-04","index":6643,"close":6.99,"high":7.27,"low":6.97,"open":7.25,"volume":35870600},{"timestamp":1286285400,"date":"2010-10-05","index":6644,"close":6.93,"high":7.15,"low":6.92,"open":7.15,"volume":60484400},{"timestamp":1286371800,"date":"2010-10-06","index":6645,"close":6.95,"high":6.96,"low":6.76,"open":6.95,"volume":33564800},{"timestamp":1286458200,"date":"2010-10-07","index":6646,"close":7.11,"high":7.11,"low":6.95,"open":7.03,"volume":44164500}],"post":[{"timestamp":1286544600,"date":"2010-10-08","index":6647,"close":7.59,"high":7.64,"low":7.2,"open":7.2,"volume":86693600},{"timestamp":1286803800,"date":"2010-10-11","index":6648,"close":7.67,"high":7.9,"low":7.56,"open":7.66,"volume":47504600},{"timestamp":1286890200,"date":"2010-10-12","index":6649,"close":7.75,"high":7.87,"low":7.58,"open":7.63,"volume":37610300},{"timestamp":1286976600,"date":"2010-10-13","index":6650,"close":7.65,"high":7.9,"low":7.65,"open":7.89,"volume":43288300},{"timestamp":1287063000,"date":"2010-10-14","index":6651,"close":7.59,"high":7.74,"low":7.5,"open":7.65,"volume":25761700},{"timestamp":1287149400,"date":"2010-10-15","index":6652,"close":7.61,"high":7.71,"low":7.5,"open":7.7,"volume":23822800},{"timestamp":1287408600,"date":"2010-10-18","index":6653,"close":7.54,"high":7.64,"low":7.5,"open":7.62,"volume":16667500},{"timestamp":1287495000,"date":"2010-10-19","index":6654,"close":7.3,"high":7.53,"low":7.27,"open":7.43,"volume":28607900},{"timestamp":1287581400,"date":"2010-10-20","index":6655,"close":7.69,"high":7.76,"low":7.34,"open":7.37,"volume":39759700},{"timestamp":1287667800,"date":"2010-10-21","index":6656,"close":7.5,"high":7.75,"low":7.5,"open":7.71,"volume":20138600},{"timestamp":1287754200,"date":"2010-10-22","index":6657,"close":7.69,"high":7.71,"low":7.51,"open":7.53,"volume":15422600}]},{"date":"2010-06-28","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1276522200,"date":"2010-06-14","index":6565,"close":8.91,"high":9.17,"low":8.9,"open":9.09,"volume":26395800},{"timestamp":1276608600,"date":"2010-06-15","index":6566,"close":9.68,"high":9.75,"low":9.03,"open":9.05,"volume":52149700},{"timestamp":1276695000,"date":"2010-06-16","index":6567,"close":9.91,"high":9.98,"low":9.46,"open":9.52,"volume":39003100},{"timestamp":1276781400,"date":"2010-06-17","index":6568,"close":9.92,"high":10.1,"low":9.77,"open":10,"volume":28516400},{"timestamp":1276867800,"date":"2010-06-18","index":6569,"close":10,"high":10.14,"low":9.82,"open":9.9,"volume":24574300},{"timestamp":1277127000,"date":"2010-06-21","index":6570,"close":9.92,"high":10.29,"low":9.86,"open":10.25,"volume":26685500},{"timestamp":1277213400,"date":"2010-06-22","index":6571,"close":9.64,"high":10.12,"low":9.6,"open":9.94,"volume":26920700},{"timestamp":1277299800,"date":"2010-06-23","index":6572,"close":9.82,"high":9.99,"low":9.56,"open":9.66,"volume":28385000},{"timestamp":1277386200,"date":"2010-06-24","index":6573,"close":9.62,"high":9.9,"low":9.52,"open":9.82,"volume":33938300},{"timestamp":1277472600,"date":"2010-06-25","index":6574,"close":9.46,"high":9.75,"low":9.37,"open":9.71,"volume":30363300},{"timestamp":1277731800,"date":"2010-06-28","index":6575,"close":10.02,"high":10.09,"low":9.64,"open":9.73,"volume":57085700}],"post":[{"timestamp":1277818200,"date":"2010-06-29","index":6576,"close":8.67,"high":9.3,"low":8.6,"open":9.24,"volume":88352200},{"timestamp":1277904600,"date":"2010-06-30","index":6577,"close":8.49,"high":8.92,"low":8.45,"open":8.72,"volume":38844700},{"timestamp":1277991000,"date":"2010-07-01","index":6578,"close":8.38,"high":8.54,"low":8.01,"open":8.51,"volume":50082000},{"timestamp":1278077400,"date":"2010-07-02","index":6579,"close":8.22,"high":8.44,"low":8.06,"open":8.41,"volume":21526600},{"timestamp":1278423000,"date":"2010-07-06","index":6580,"close":8.35,"high":8.64,"low":8.22,"open":8.53,"volume":39807600},{"timestamp":1278509400,"date":"2010-07-07","index":6581,"close":8.89,"high":8.9,"low":8.44,"open":8.56,"volume":30835500},{"timestamp":1278595800,"date":"2010-07-08","index":6582,"close":8.69,"high":9,"low":8.53,"open":8.94,"volume":31355700},{"timestamp":1278682200,"date":"2010-07-09","index":6583,"close":8.57,"high":8.71,"low":8.44,"open":8.7,"volume":30607300},{"timestamp":1278941400,"date":"2010-07-12","index":6584,"close":8.55,"high":8.75,"low":8.5,"open":8.53,"volume":27460100},{"timestamp":1279027800,"date":"2010-07-13","index":6585,"close":8.73,"high":8.8,"low":8.51,"open":8.75,"volume":39240800},{"timestamp":1279114200,"date":"2010-07-14","index":6586,"close":8.75,"high":8.88,"low":8.55,"open":8.83,"volume":39357700}]},{"date":"2010-03-31","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":6504,"close":10.4,"high":10.51,"low":10.23,"open":10.33,"volume":26403900},{"timestamp":1268919000,"date":"2010-03-18","index":6505,"close":10.16,"high":10.4,"low":10.05,"open":10.3,"volume":20228500},{"timestamp":1269005400,"date":"2010-03-19","index":6506,"close":9.95,"high":10.27,"low":9.95,"open":10.27,"volume":19780300},{"timestamp":1269264600,"date":"2010-03-22","index":6507,"close":10.33,"high":10.36,"low":9.75,"open":9.83,"volume":19351100},{"timestamp":1269351000,"date":"2010-03-23","index":6508,"close":10.54,"high":10.57,"low":10.34,"open":10.4,"volume":22122400},{"timestamp":1269437400,"date":"2010-03-24","index":6509,"close":10.43,"high":10.63,"low":10.37,"open":10.62,"volume":18182900},{"timestamp":1269523800,"date":"2010-03-25","index":6510,"close":10.38,"high":10.79,"low":10.35,"open":10.67,"volume":24965500},{"timestamp":1269610200,"date":"2010-03-26","index":6511,"close":10.49,"high":10.73,"low":10.26,"open":10.54,"volume":25900400},{"timestamp":1269869400,"date":"2010-03-29","index":6512,"close":10.63,"high":10.79,"low":10.58,"open":10.66,"volume":22226000},{"timestamp":1269955800,"date":"2010-03-30","index":6513,"close":10.79,"high":10.9,"low":10.67,"open":10.72,"volume":37351400},{"timestamp":1270042200,"date":"2010-03-31","index":6514,"close":10.37,"high":10.75,"low":10.36,"open":10.72,"volume":38781500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":6515,"close":10.17,"high":11.05,"low":10.11,"open":11.03,"volume":127588500},{"timestamp":1270474200,"date":"2010-04-05","index":6516,"close":10.6,"high":10.64,"low":10.25,"open":10.37,"volume":52480400},{"timestamp":1270560600,"date":"2010-04-06","index":6517,"close":10.23,"high":10.64,"low":10.21,"open":10.63,"volume":42605400},{"timestamp":1270647000,"date":"2010-04-07","index":6518,"close":10.56,"high":10.65,"low":10.13,"open":10.23,"volume":44194700},{"timestamp":1270733400,"date":"2010-04-08","index":6519,"close":10.58,"high":10.68,"low":10.37,"open":10.53,"volume":33101100},{"timestamp":1270819800,"date":"2010-04-09","index":6520,"close":10.73,"high":10.82,"low":10.65,"open":10.71,"volume":24270800},{"timestamp":1271079000,"date":"2010-04-12","index":6521,"close":10.82,"high":10.95,"low":10.58,"open":10.75,"volume":37146600},{"timestamp":1271165400,"date":"2010-04-13","index":6522,"close":10.76,"high":10.85,"low":10.63,"open":10.79,"volume":28036500},{"timestamp":1271251800,"date":"2010-04-14","index":6523,"close":11.3,"high":11.4,"low":10.99,"open":11.05,"volume":49938700},{"timestamp":1271338200,"date":"2010-04-15","index":6524,"close":11.18,"high":11.38,"low":11.12,"open":11.21,"volume":29166900},{"timestamp":1271424600,"date":"2010-04-16","index":6525,"close":10.92,"high":11.1,"low":10.69,"open":11.09,"volume":36300600}]},{"date":"2009-12-22","estimated":0.07,"reported":0.23,"pre":[{"timestamp":1260282600,"date":"2009-12-08","index":6437,"close":8.6,"high":8.72,"low":8.52,"open":8.62,"volume":23356200},{"timestamp":1260369000,"date":"2009-12-09","index":6438,"close":8.59,"high":8.69,"low":8.5,"open":8.62,"volume":14077600},{"timestamp":1260455400,"date":"2009-12-10","index":6439,"close":8.72,"high":8.78,"low":8.57,"open":8.61,"volume":17202400},{"timestamp":1260541800,"date":"2009-12-11","index":6440,"close":8.64,"high":8.73,"low":8.57,"open":8.73,"volume":10835200},{"timestamp":1260801000,"date":"2009-12-14","index":6441,"close":8.99,"high":8.99,"low":8.58,"open":8.69,"volume":14678400},{"timestamp":1260887400,"date":"2009-12-15","index":6442,"close":8.81,"high":9,"low":8.73,"open":8.95,"volume":21625100},{"timestamp":1260973800,"date":"2009-12-16","index":6443,"close":8.8,"high":9.05,"low":8.79,"open":8.89,"volume":25443900},{"timestamp":1261060200,"date":"2009-12-17","index":6444,"close":8.73,"high":8.88,"low":8.7,"open":8.72,"volume":11748200},{"timestamp":1261146600,"date":"2009-12-18","index":6445,"close":8.78,"high":8.85,"low":8.67,"open":8.82,"volume":22744900},{"timestamp":1261405800,"date":"2009-12-21","index":6446,"close":9.31,"high":9.31,"low":9,"open":9.04,"volume":36713500},{"timestamp":1261492200,"date":"2009-12-22","index":6447,"close":9.41,"high":9.48,"low":9.28,"open":9.37,"volume":39551000}],"post":[{"timestamp":1261578600,"date":"2009-12-23","index":6448,"close":9.99,"high":10,"low":9.7,"open":9.75,"volume":60070000},{"timestamp":1261665000,"date":"2009-12-24","index":6449,"close":10.16,"high":10.29,"low":10.01,"open":10.07,"volume":17088200},{"timestamp":1262010600,"date":"2009-12-28","index":6450,"close":10.04,"high":10.45,"low":10.02,"open":10.27,"volume":29422900},{"timestamp":1262097000,"date":"2009-12-29","index":6451,"close":10.38,"high":10.49,"low":9.8,"open":10.08,"volume":33330000},{"timestamp":1262183400,"date":"2009-12-30","index":6452,"close":10.64,"high":10.66,"low":10.25,"open":10.31,"volume":20363600},{"timestamp":1262269800,"date":"2009-12-31","index":6453,"close":10.56,"high":10.87,"low":10.56,"open":10.75,"volume":20612800},{"timestamp":1262615400,"date":"2010-01-04","index":6454,"close":10.85,"high":11.04,"low":10.78,"open":10.82,"volume":34412700},{"timestamp":1262701800,"date":"2010-01-05","index":6455,"close":11.17,"high":11.29,"low":10.63,"open":10.86,"volume":60659000},{"timestamp":1262788200,"date":"2010-01-06","index":6456,"close":11.22,"high":11.34,"low":10.99,"open":11.08,"volume":32060400},{"timestamp":1262874600,"date":"2010-01-07","index":6457,"close":10.84,"high":11.25,"low":10.56,"open":11.23,"volume":46461800},{"timestamp":1262961000,"date":"2010-01-08","index":6458,"close":11.1,"high":11.17,"low":10.62,"open":10.75,"volume":32433400}]},{"date":"2009-09-29","estimated":-0.18,"reported":-0.09,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":6378,"close":8.15,"high":8.18,"low":7.76,"open":7.98,"volume":22076300},{"timestamp":1253107800,"date":"2009-09-16","index":6379,"close":8.5,"high":8.5,"low":8.07,"open":8.21,"volume":32824000},{"timestamp":1253194200,"date":"2009-09-17","index":6380,"close":8.22,"high":8.59,"low":8.21,"open":8.4,"volume":28145300},{"timestamp":1253280600,"date":"2009-09-18","index":6381,"close":8.2,"high":8.43,"low":8.15,"open":8.34,"volume":26965600},{"timestamp":1253539800,"date":"2009-09-21","index":6382,"close":8.33,"high":8.44,"low":8.02,"open":8.19,"volume":14153700},{"timestamp":1253626200,"date":"2009-09-22","index":6383,"close":8.63,"high":8.66,"low":8.25,"open":8.42,"volume":22049700},{"timestamp":1253712600,"date":"2009-09-23","index":6384,"close":8.54,"high":8.8,"low":8.51,"open":8.77,"volume":21233500},{"timestamp":1253799000,"date":"2009-09-24","index":6385,"close":8.11,"high":8.67,"low":8.01,"open":8.67,"volume":29943400},{"timestamp":1253885400,"date":"2009-09-25","index":6386,"close":8.1,"high":8.31,"low":7.9,"open":8.03,"volume":18743600},{"timestamp":1254144600,"date":"2009-09-28","index":6387,"close":8.44,"high":8.6,"low":8.19,"open":8.22,"volume":28150900},{"timestamp":1254231000,"date":"2009-09-29","index":6388,"close":8.4,"high":8.59,"low":8.18,"open":8.55,"volume":42728900}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":6389,"close":8.2,"high":8.45,"low":8.08,"open":8.4,"volume":46518200},{"timestamp":1254403800,"date":"2009-10-01","index":6390,"close":7.51,"high":8.16,"low":7.47,"open":8.12,"volume":45492000},{"timestamp":1254490200,"date":"2009-10-02","index":6391,"close":7.46,"high":7.57,"low":7.17,"open":7.4,"volume":29244600},{"timestamp":1254749400,"date":"2009-10-05","index":6392,"close":7.97,"high":8.02,"low":7.46,"open":7.53,"volume":34334800},{"timestamp":1254835800,"date":"2009-10-06","index":6393,"close":7.89,"high":8.15,"low":7.84,"open":8.08,"volume":28888900},{"timestamp":1254922200,"date":"2009-10-07","index":6394,"close":8.22,"high":8.25,"low":7.83,"open":7.85,"volume":21986100},{"timestamp":1255008600,"date":"2009-10-08","index":6395,"close":8.22,"high":8.35,"low":8.16,"open":8.28,"volume":23987600},{"timestamp":1255095000,"date":"2009-10-09","index":6396,"close":8.78,"high":8.8,"low":8.15,"open":8.17,"volume":27846500},{"timestamp":1255354200,"date":"2009-10-12","index":6397,"close":8.88,"high":9.13,"low":8.76,"open":8.81,"volume":20192900},{"timestamp":1255440600,"date":"2009-10-13","index":6398,"close":8.66,"high":8.88,"low":8.58,"open":8.75,"volume":25274200},{"timestamp":1255527000,"date":"2009-10-14","index":6399,"close":8.91,"high":9.07,"low":8.75,"open":9.04,"volume":21572100}]},{"date":"2009-06-25","estimated":-0.43,"reported":-0.57,"pre":[{"timestamp":1244727000,"date":"2009-06-11","index":6312,"close":5.59,"high":5.91,"low":5.43,"open":5.91,"volume":25317200},{"timestamp":1244813400,"date":"2009-06-12","index":6313,"close":5.47,"high":5.62,"low":5.19,"open":5.62,"volume":18813000},{"timestamp":1245072600,"date":"2009-06-15","index":6314,"close":5.32,"high":5.43,"low":5.19,"open":5.42,"volume":16713300},{"timestamp":1245159000,"date":"2009-06-16","index":6315,"close":5.2,"high":5.39,"low":5.15,"open":5.37,"volume":12111200},{"timestamp":1245245400,"date":"2009-06-17","index":6316,"close":5.3,"high":5.45,"low":5.1,"open":5.13,"volume":17596500},{"timestamp":1245331800,"date":"2009-06-18","index":6317,"close":5.26,"high":5.44,"low":5.15,"open":5.31,"volume":14768700},{"timestamp":1245418200,"date":"2009-06-19","index":6318,"close":5.33,"high":5.5,"low":5.27,"open":5.35,"volume":19668300},{"timestamp":1245677400,"date":"2009-06-22","index":6319,"close":5.02,"high":5.52,"low":5.01,"open":5.32,"volume":25984100},{"timestamp":1245763800,"date":"2009-06-23","index":6320,"close":4.85,"high":5.1,"low":4.75,"open":5.07,"volume":25294800},{"timestamp":1245850200,"date":"2009-06-24","index":6321,"close":5.14,"high":5.23,"low":4.95,"open":5,"volume":19099300},{"timestamp":1245936600,"date":"2009-06-25","index":6322,"close":5.3,"high":5.36,"low":5.04,"open":5.13,"volume":25061000}],"post":[{"timestamp":1246023000,"date":"2009-06-26","index":6323,"close":5.1,"high":5.38,"low":5.05,"open":5.05,"volume":25999700},{"timestamp":1246282200,"date":"2009-06-29","index":6324,"close":5.11,"high":5.16,"low":5.03,"open":5.08,"volume":12436100},{"timestamp":1246368600,"date":"2009-06-30","index":6325,"close":5.06,"high":5.23,"low":4.95,"open":5.11,"volume":16379200},{"timestamp":1246455000,"date":"2009-07-01","index":6326,"close":5.18,"high":5.25,"low":5.08,"open":5.13,"volume":15905400},{"timestamp":1246541400,"date":"2009-07-02","index":6327,"close":4.96,"high":5.19,"low":4.96,"open":5.11,"volume":15697600},{"timestamp":1246887000,"date":"2009-07-06","index":6328,"close":4.89,"high":5.07,"low":4.85,"open":5,"volume":14734700},{"timestamp":1246973400,"date":"2009-07-07","index":6329,"close":4.7,"high":5.05,"low":4.67,"open":4.92,"volume":13720600},{"timestamp":1247059800,"date":"2009-07-08","index":6330,"close":4.72,"high":4.83,"low":4.55,"open":4.7,"volume":21738000},{"timestamp":1247146200,"date":"2009-07-09","index":6331,"close":5.04,"high":5.14,"low":4.76,"open":4.76,"volume":25405000},{"timestamp":1247232600,"date":"2009-07-10","index":6332,"close":5.08,"high":5.18,"low":4.95,"open":5.01,"volume":17748400},{"timestamp":1247491800,"date":"2009-07-13","index":6333,"close":5.21,"high":5.21,"low":4.93,"open":5.08,"volume":17046300}]},{"date":"2009-04-02","estimated":-0.64,"reported":-0.82,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":6254,"close":3.67,"high":3.83,"low":3.61,"open":3.71,"volume":15409700},{"timestamp":1237555800,"date":"2009-03-20","index":6255,"close":3.43,"high":3.74,"low":3.43,"open":3.68,"volume":17205500},{"timestamp":1237815000,"date":"2009-03-23","index":6256,"close":3.81,"high":3.84,"low":3.51,"open":3.56,"volume":16158400},{"timestamp":1237901400,"date":"2009-03-24","index":6257,"close":3.7,"high":3.81,"low":3.53,"open":3.76,"volume":17986000},{"timestamp":1237987800,"date":"2009-03-25","index":6258,"close":3.71,"high":3.96,"low":3.55,"open":3.75,"volume":18583800},{"timestamp":1238074200,"date":"2009-03-26","index":6259,"close":4.22,"high":4.28,"low":3.86,"open":3.91,"volume":40555900},{"timestamp":1238160600,"date":"2009-03-27","index":6260,"close":4.17,"high":4.35,"low":4.1,"open":4.19,"volume":20241600},{"timestamp":1238419800,"date":"2009-03-30","index":6261,"close":3.88,"high":4.09,"low":3.84,"open":4.09,"volume":11101800},{"timestamp":1238506200,"date":"2009-03-31","index":6262,"close":4.06,"high":4.18,"low":3.94,"open":3.99,"volume":15048500},{"timestamp":1238592600,"date":"2009-04-01","index":6263,"close":4.18,"high":4.18,"low":3.78,"open":3.94,"volume":22217500},{"timestamp":1238679000,"date":"2009-04-02","index":6264,"close":4.63,"high":4.63,"low":4.25,"open":4.31,"volume":28590400}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":6265,"close":4.5,"high":4.66,"low":4.3,"open":4.43,"volume":24172900},{"timestamp":1239024600,"date":"2009-04-06","index":6266,"close":4.52,"high":4.57,"low":4.25,"open":4.41,"volume":21403700},{"timestamp":1239111000,"date":"2009-04-07","index":6267,"close":4.31,"high":4.5,"low":4.17,"open":4.31,"volume":28308000},{"timestamp":1239197400,"date":"2009-04-08","index":6268,"close":4.28,"high":4.28,"low":4.01,"open":4.2,"volume":48840200},{"timestamp":1239283800,"date":"2009-04-09","index":6269,"close":4.45,"high":4.65,"low":4.35,"open":4.43,"volume":101931500},{"timestamp":1239629400,"date":"2009-04-13","index":6270,"close":4.39,"high":4.44,"low":4.2,"open":4.36,"volume":25297200},{"timestamp":1239715800,"date":"2009-04-14","index":6271,"close":4.3,"high":4.55,"low":4.14,"open":4.4,"volume":29259100},{"timestamp":1239802200,"date":"2009-04-15","index":6272,"close":4.5,"high":4.5,"low":4.18,"open":4.23,"volume":28901300},{"timestamp":1239888600,"date":"2009-04-16","index":6273,"close":4.98,"high":5.08,"low":4.65,"open":4.65,"volume":49211300},{"timestamp":1239975000,"date":"2009-04-17","index":6274,"close":5,"high":5.1,"low":4.81,"open":5.08,"volume":28575700},{"timestamp":1240234200,"date":"2009-04-20","index":6275,"close":4.59,"high":4.97,"low":4.55,"open":4.92,"volume":19544200}]},{"date":"2008-12-23","estimated":-0.45,"reported":-0.72,"pre":[{"timestamp":1228833000,"date":"2008-12-09","index":6186,"close":2.2,"high":2.37,"low":1.99,"open":2.1,"volume":19460400},{"timestamp":1228919400,"date":"2008-12-10","index":6187,"close":2.07,"high":2.33,"low":2.04,"open":2.27,"volume":14340300},{"timestamp":1229005800,"date":"2008-12-11","index":6188,"close":1.85,"high":2.11,"low":1.83,"open":2.05,"volume":39102000},{"timestamp":1229092200,"date":"2008-12-12","index":6189,"close":2.07,"high":2.07,"low":1.76,"open":1.77,"volume":15945100},{"timestamp":1229351400,"date":"2008-12-15","index":6190,"close":1.9,"high":2.09,"low":1.85,"open":2.08,"volume":12514000},{"timestamp":1229437800,"date":"2008-12-16","index":6191,"close":2.03,"high":2.05,"low":1.9,"open":1.92,"volume":11970200},{"timestamp":1229524200,"date":"2008-12-17","index":6192,"close":2.17,"high":2.25,"low":1.96,"open":1.96,"volume":18957800},{"timestamp":1229610600,"date":"2008-12-18","index":6193,"close":2.61,"high":2.75,"low":2.2,"open":2.25,"volume":45137200},{"timestamp":1229697000,"date":"2008-12-19","index":6194,"close":2.99,"high":3,"low":2.7,"open":2.7,"volume":35752200},{"timestamp":1229956200,"date":"2008-12-22","index":6195,"close":2.61,"high":2.96,"low":2.35,"open":2.75,"volume":31676200},{"timestamp":1230042600,"date":"2008-12-23","index":6196,"close":2.36,"high":2.7,"low":2.26,"open":2.64,"volume":18154200}],"post":[{"timestamp":1230129000,"date":"2008-12-24","index":6197,"close":2.59,"high":2.7,"low":2.12,"open":2.2,"volume":19548100},{"timestamp":1230301800,"date":"2008-12-26","index":6198,"close":2.59,"high":2.74,"low":2.54,"open":2.72,"volume":5992100},{"timestamp":1230561000,"date":"2008-12-29","index":6199,"close":2.36,"high":2.6,"low":2.25,"open":2.55,"volume":13096600},{"timestamp":1230647400,"date":"2008-12-30","index":6200,"close":2.44,"high":2.45,"low":2.28,"open":2.35,"volume":12019400},{"timestamp":1230733800,"date":"2008-12-31","index":6201,"close":2.64,"high":2.7,"low":2.44,"open":2.44,"volume":11978200},{"timestamp":1230906600,"date":"2009-01-02","index":6202,"close":2.84,"high":2.9,"low":2.63,"open":2.65,"volume":17537200},{"timestamp":1231165800,"date":"2009-01-05","index":6203,"close":3.32,"high":3.44,"low":2.84,"open":2.94,"volume":36158500},{"timestamp":1231252200,"date":"2009-01-06","index":6204,"close":3.47,"high":3.67,"low":3.36,"open":3.4,"volume":30659700},{"timestamp":1231338600,"date":"2009-01-07","index":6205,"close":3.28,"high":3.48,"low":3.13,"open":3.48,"volume":25676100},{"timestamp":1231425000,"date":"2009-01-08","index":6206,"close":3.41,"high":3.44,"low":3.2,"open":3.2,"volume":23386700},{"timestamp":1231511400,"date":"2009-01-09","index":6207,"close":3.29,"high":3.51,"low":3.23,"open":3.37,"volume":30671800}]},{"date":"2008-10-01","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1221658200,"date":"2008-09-17","index":6128,"close":3.9,"high":4.44,"low":3.85,"open":4.02,"volume":32015400},{"timestamp":1221744600,"date":"2008-09-18","index":6129,"close":4.26,"high":4.43,"low":3.97,"open":4.01,"volume":30633500},{"timestamp":1221831000,"date":"2008-09-19","index":6130,"close":4.84,"high":5,"low":4.5,"open":4.63,"volume":33386500},{"timestamp":1222090200,"date":"2008-09-22","index":6131,"close":4.33,"high":4.8,"low":4.29,"open":4.8,"volume":24001000},{"timestamp":1222176600,"date":"2008-09-23","index":6132,"close":4.09,"high":4.49,"low":4.09,"open":4.25,"volume":28242800},{"timestamp":1222263000,"date":"2008-09-24","index":6133,"close":4.36,"high":4.52,"low":4.12,"open":4.18,"volume":32459200},{"timestamp":1222349400,"date":"2008-09-25","index":6134,"close":4.67,"high":4.91,"low":4.28,"open":4.34,"volume":34318700},{"timestamp":1222435800,"date":"2008-09-26","index":6135,"close":4.65,"high":4.81,"low":4.35,"open":4.38,"volume":21651800},{"timestamp":1222695000,"date":"2008-09-29","index":6136,"close":4.03,"high":4.59,"low":4,"open":4.54,"volume":22757100},{"timestamp":1222781400,"date":"2008-09-30","index":6137,"close":4.05,"high":4.21,"low":3.91,"open":4.19,"volume":28863600},{"timestamp":1222867800,"date":"2008-10-01","index":6138,"close":4.3,"high":4.58,"low":3.97,"open":4.09,"volume":38435500}],"post":[{"timestamp":1222954200,"date":"2008-10-02","index":6139,"close":4.48,"high":4.65,"low":4.1,"open":4.2,"volume":33024400},{"timestamp":1223040600,"date":"2008-10-03","index":6140,"close":4.44,"high":5.01,"low":4.42,"open":4.55,"volume":24052500},{"timestamp":1223299800,"date":"2008-10-06","index":6141,"close":4.06,"high":4.32,"low":3.77,"open":4.3,"volume":27587200},{"timestamp":1223386200,"date":"2008-10-07","index":6142,"close":3.91,"high":4.48,"low":3.81,"open":4.18,"volume":29317000},{"timestamp":1223472600,"date":"2008-10-08","index":6143,"close":3.87,"high":4.02,"low":3.68,"open":3.89,"volume":35739900},{"timestamp":1223559000,"date":"2008-10-09","index":6144,"close":3.88,"high":4.19,"low":3.86,"open":3.97,"volume":30689500},{"timestamp":1223645400,"date":"2008-10-10","index":6145,"close":3.55,"high":4.02,"low":3.46,"open":3.66,"volume":39933700},{"timestamp":1223904600,"date":"2008-10-13","index":6146,"close":4.21,"high":4.25,"low":3.89,"open":3.95,"volume":20126100},{"timestamp":1223991000,"date":"2008-10-14","index":6147,"close":4.51,"high":4.7,"low":4.16,"open":4.44,"volume":34528600},{"timestamp":1224077400,"date":"2008-10-15","index":6148,"close":4.06,"high":4.52,"low":4.04,"open":4.38,"volume":31865800},{"timestamp":1224163800,"date":"2008-10-16","index":6149,"close":4.05,"high":4.23,"low":3.8,"open":4.14,"volume":36536100}]},{"date":"2008-06-26","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1213277400,"date":"2008-06-12","index":6061,"close":7.34,"high":7.58,"low":7.28,"open":7.37,"volume":15136000},{"timestamp":1213363800,"date":"2008-06-13","index":6062,"close":7.66,"high":7.66,"low":7.33,"open":7.34,"volume":11387400},{"timestamp":1213623000,"date":"2008-06-16","index":6063,"close":7.73,"high":7.92,"low":7.58,"open":7.65,"volume":13248100},{"timestamp":1213709400,"date":"2008-06-17","index":6064,"close":7.43,"high":7.87,"low":7.38,"open":7.76,"volume":14729900},{"timestamp":1213795800,"date":"2008-06-18","index":6065,"close":7.15,"high":7.4,"low":6.85,"open":7.37,"volume":34125700},{"timestamp":1213882200,"date":"2008-06-19","index":6066,"close":7.44,"high":7.48,"low":7.09,"open":7.1,"volume":17994500},{"timestamp":1213968600,"date":"2008-06-20","index":6067,"close":7.23,"high":7.41,"low":7.18,"open":7.37,"volume":13099200},{"timestamp":1214227800,"date":"2008-06-23","index":6068,"close":7.01,"high":7.25,"low":6.94,"open":7.25,"volume":16210800},{"timestamp":1214314200,"date":"2008-06-24","index":6069,"close":7.4,"high":7.45,"low":7,"open":7.14,"volume":17336700},{"timestamp":1214400600,"date":"2008-06-25","index":6070,"close":7.53,"high":7.64,"low":7.34,"open":7.34,"volume":17751200},{"timestamp":1214487000,"date":"2008-06-26","index":6071,"close":6.99,"high":7.47,"low":6.88,"open":7.47,"volume":29311100}],"post":[{"timestamp":1214573400,"date":"2008-06-27","index":6072,"close":6.1,"high":6.86,"low":6.06,"open":6.85,"volume":39929500},{"timestamp":1214832600,"date":"2008-06-30","index":6073,"close":6,"high":6.15,"low":5.91,"open":6.12,"volume":23209900},{"timestamp":1214919000,"date":"2008-07-01","index":6074,"close":5.79,"high":5.97,"low":5.54,"open":5.92,"volume":30264600},{"timestamp":1215005400,"date":"2008-07-02","index":6075,"close":5.91,"high":6.04,"low":5.83,"open":5.9,"volume":36230500},{"timestamp":1215091800,"date":"2008-07-03","index":6076,"close":5.77,"high":6,"low":5.57,"open":5.95,"volume":15156600},{"timestamp":1215437400,"date":"2008-07-07","index":6077,"close":5.48,"high":5.88,"low":5.41,"open":5.79,"volume":26716000},{"timestamp":1215523800,"date":"2008-07-08","index":6078,"close":5.52,"high":5.56,"low":5.35,"open":5.48,"volume":33765500},{"timestamp":1215610200,"date":"2008-07-09","index":6079,"close":5.46,"high":5.66,"low":5.43,"open":5.65,"volume":26541500},{"timestamp":1215696600,"date":"2008-07-10","index":6080,"close":5.46,"high":5.56,"low":5.38,"open":5.47,"volume":23527400},{"timestamp":1215783000,"date":"2008-07-11","index":6081,"close":5.44,"high":5.62,"low":5.21,"open":5.39,"volume":24292300},{"timestamp":1216042200,"date":"2008-07-14","index":6082,"close":5.28,"high":5.5,"low":5.14,"open":5.5,"volume":15155200}]},{"date":"2008-04-02","estimated":-0.36,"reported":-0.41,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":6001,"close":5.99,"high":6.14,"low":5.76,"open":6.14,"volume":25797100},{"timestamp":1205933400,"date":"2008-03-19","index":6002,"close":5.8,"high":6.05,"low":5.8,"open":5.91,"volume":19933700},{"timestamp":1206019800,"date":"2008-03-20","index":6003,"close":5.98,"high":5.99,"low":5.72,"open":5.83,"volume":15725400},{"timestamp":1206365400,"date":"2008-03-24","index":6004,"close":5.84,"high":6.17,"low":5.77,"open":6.02,"volume":23791500},{"timestamp":1206451800,"date":"2008-03-25","index":6005,"close":5.79,"high":5.91,"low":5.7,"open":5.87,"volume":31086900},{"timestamp":1206538200,"date":"2008-03-26","index":6006,"close":5.5,"high":5.75,"low":5.43,"open":5.73,"volume":66969300},{"timestamp":1206624600,"date":"2008-03-27","index":6007,"close":5.52,"high":5.8,"low":5.5,"open":5.62,"volume":26308400},{"timestamp":1206711000,"date":"2008-03-28","index":6008,"close":5.46,"high":5.68,"low":5.42,"open":5.61,"volume":25689400},{"timestamp":1206970200,"date":"2008-03-31","index":6009,"close":5.97,"high":6,"low":5.49,"open":5.49,"volume":66206100},{"timestamp":1207056600,"date":"2008-04-01","index":6010,"close":6,"high":6.27,"low":5.77,"open":6.11,"volume":67238000},{"timestamp":1207143000,"date":"2008-04-02","index":6011,"close":6.39,"high":6.53,"low":6.06,"open":6.09,"volume":51224000}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":6012,"close":6.79,"high":6.94,"low":6.4,"open":6.7,"volume":70409800},{"timestamp":1207315800,"date":"2008-04-04","index":6013,"close":6.76,"high":6.87,"low":6.68,"open":6.79,"volume":22684000},{"timestamp":1207575000,"date":"2008-04-07","index":6014,"close":6.69,"high":6.87,"low":6.61,"open":6.82,"volume":20802200},{"timestamp":1207661400,"date":"2008-04-08","index":6015,"close":6.54,"high":6.62,"low":6.36,"open":6.48,"volume":22169400},{"timestamp":1207747800,"date":"2008-04-09","index":6016,"close":6.77,"high":6.93,"low":6.5,"open":6.51,"volume":19457200},{"timestamp":1207834200,"date":"2008-04-10","index":6017,"close":6.99,"high":7.05,"low":6.79,"open":6.88,"volume":20449400},{"timestamp":1207920600,"date":"2008-04-11","index":6018,"close":6.9,"high":7.06,"low":6.8,"open":6.85,"volume":22026600},{"timestamp":1208179800,"date":"2008-04-14","index":6019,"close":6.73,"high":6.99,"low":6.68,"open":6.91,"volume":15663900},{"timestamp":1208266200,"date":"2008-04-15","index":6020,"close":6.76,"high":6.82,"low":6.42,"open":6.75,"volume":20029300},{"timestamp":1208352600,"date":"2008-04-16","index":6021,"close":7.19,"high":7.25,"low":6.76,"open":6.83,"volume":29530700},{"timestamp":1208439000,"date":"2008-04-17","index":6022,"close":7.21,"high":7.23,"low":7.05,"open":7.15,"volume":17835800}]},{"date":"2007-12-20","estimated":-0.2,"reported":-0.34,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":5932,"close":9.26,"high":9.29,"low":8.96,"open":8.97,"volume":16201000},{"timestamp":1197037800,"date":"2007-12-07","index":5933,"close":9.03,"high":9.31,"low":8.85,"open":9.24,"volume":14671500},{"timestamp":1197297000,"date":"2007-12-10","index":5934,"close":8.98,"high":9,"low":8.73,"open":8.85,"volume":11961000},{"timestamp":1197383400,"date":"2007-12-11","index":5935,"close":8.6,"high":8.98,"low":8.57,"open":8.98,"volume":10146000},{"timestamp":1197469800,"date":"2007-12-12","index":5936,"close":8.65,"high":8.88,"low":8.57,"open":8.8,"volume":12660000},{"timestamp":1197556200,"date":"2007-12-13","index":5937,"close":8.47,"high":8.71,"low":8.35,"open":8.62,"volume":13173700},{"timestamp":1197642600,"date":"2007-12-14","index":5938,"close":8.37,"high":8.53,"low":8.34,"open":8.36,"volume":9475000},{"timestamp":1197901800,"date":"2007-12-17","index":5939,"close":7.89,"high":8.35,"low":7.82,"open":8.35,"volume":17771600},{"timestamp":1197988200,"date":"2007-12-18","index":5940,"close":7.8,"high":7.99,"low":7.72,"open":7.98,"volume":12400600},{"timestamp":1198074600,"date":"2007-12-19","index":5941,"close":7.84,"high":7.96,"low":7.72,"open":7.81,"volume":8431700},{"timestamp":1198161000,"date":"2007-12-20","index":5942,"close":7.92,"high":7.95,"low":7.7,"open":7.92,"volume":11179700}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":5943,"close":7.53,"high":7.85,"low":7.37,"open":7.67,"volume":25088000},{"timestamp":1198506600,"date":"2007-12-24","index":5944,"close":7.55,"high":7.61,"low":7.46,"open":7.48,"volume":6218200},{"timestamp":1198679400,"date":"2007-12-26","index":5945,"close":7.5,"high":7.57,"low":7.41,"open":7.52,"volume":9667500},{"timestamp":1198765800,"date":"2007-12-27","index":5946,"close":7.36,"high":7.52,"low":7.32,"open":7.45,"volume":9681900},{"timestamp":1198852200,"date":"2007-12-28","index":5947,"close":7.27,"high":7.4,"low":7.23,"open":7.4,"volume":12113500},{"timestamp":1199111400,"date":"2007-12-31","index":5948,"close":7.25,"high":7.3,"low":7.11,"open":7.21,"volume":11670600},{"timestamp":1199284200,"date":"2008-01-02","index":5949,"close":7.04,"high":7.28,"low":6.96,"open":7.23,"volume":13230900},{"timestamp":1199370600,"date":"2008-01-03","index":5950,"close":6.95,"high":7.07,"low":6.78,"open":7.06,"volume":13825400},{"timestamp":1199457000,"date":"2008-01-04","index":5951,"close":6.4,"high":6.91,"low":6.33,"open":6.91,"volume":23464100},{"timestamp":1199716200,"date":"2008-01-07","index":5952,"close":6.39,"high":6.54,"low":6.17,"open":6.53,"volume":20100200},{"timestamp":1199802600,"date":"2008-01-08","index":5953,"close":6.18,"high":6.47,"low":6.13,"open":6.45,"volume":13277100}]},{"date":"2007-10-02","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1190122200,"date":"2007-09-18","index":5876,"close":11.17,"high":11.18,"low":10.82,"open":10.97,"volume":16148500},{"timestamp":1190208600,"date":"2007-09-19","index":5877,"close":10.94,"high":11.25,"low":10.86,"open":11.2,"volume":20089000},{"timestamp":1190295000,"date":"2007-09-20","index":5878,"close":10.78,"high":10.99,"low":10.68,"open":10.89,"volume":17641300},{"timestamp":1190381400,"date":"2007-09-21","index":5879,"close":10.73,"high":10.91,"low":10.62,"open":10.89,"volume":15086200},{"timestamp":1190640600,"date":"2007-09-24","index":5880,"close":10.54,"high":10.78,"low":10.48,"open":10.71,"volume":15227500},{"timestamp":1190727000,"date":"2007-09-25","index":5881,"close":10.41,"high":10.52,"low":10.33,"open":10.5,"volume":21791600},{"timestamp":1190813400,"date":"2007-09-26","index":5882,"close":10.75,"high":10.95,"low":10.43,"open":10.47,"volume":21082700},{"timestamp":1190899800,"date":"2007-09-27","index":5883,"close":11.36,"high":11.49,"low":11,"open":11.01,"volume":27824400},{"timestamp":1190986200,"date":"2007-09-28","index":5884,"close":11.1,"high":11.35,"low":11.06,"open":11.31,"volume":16632200},{"timestamp":1191245400,"date":"2007-10-01","index":5885,"close":11.35,"high":11.48,"low":11.1,"open":11.26,"volume":18165500},{"timestamp":1191331800,"date":"2007-10-02","index":5886,"close":11.79,"high":11.92,"low":11.35,"open":11.54,"volume":30962200}],"post":[{"timestamp":1191418200,"date":"2007-10-03","index":5887,"close":10.74,"high":11.12,"low":10.56,"open":11.12,"volume":61559800},{"timestamp":1191504600,"date":"2007-10-04","index":5888,"close":10.61,"high":10.9,"low":10.53,"open":10.84,"volume":28411200},{"timestamp":1191591000,"date":"2007-10-05","index":5889,"close":10.8,"high":10.85,"low":10.58,"open":10.75,"volume":21611300},{"timestamp":1191850200,"date":"2007-10-08","index":5890,"close":10.75,"high":10.79,"low":10.65,"open":10.78,"volume":8277700},{"timestamp":1191936600,"date":"2007-10-09","index":5891,"close":10.64,"high":10.82,"low":10.57,"open":10.75,"volume":12627700},{"timestamp":1192023000,"date":"2007-10-10","index":5892,"close":10.71,"high":10.77,"low":10.62,"open":10.68,"volume":13675800},{"timestamp":1192109400,"date":"2007-10-11","index":5893,"close":10.56,"high":10.85,"low":10.5,"open":10.72,"volume":21551100},{"timestamp":1192195800,"date":"2007-10-12","index":5894,"close":10.49,"high":10.66,"low":10.43,"open":10.58,"volume":15028200},{"timestamp":1192455000,"date":"2007-10-15","index":5895,"close":10.46,"high":10.57,"low":10.38,"open":10.54,"volume":12355400},{"timestamp":1192541400,"date":"2007-10-16","index":5896,"close":10.43,"high":10.62,"low":10.38,"open":10.43,"volume":15029800},{"timestamp":1192627800,"date":"2007-10-17","index":5897,"close":10.37,"high":10.75,"low":10.32,"open":10.7,"volume":20861800}]},{"date":"2007-06-28","estimated":-0.24,"reported":-0.29,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":5810,"close":12.23,"high":12.42,"low":12.1,"open":12.14,"volume":24893200},{"timestamp":1181914200,"date":"2007-06-15","index":5811,"close":12.58,"high":12.63,"low":12.27,"open":12.37,"volume":25310700},{"timestamp":1182173400,"date":"2007-06-18","index":5812,"close":12.55,"high":12.65,"low":12.44,"open":12.65,"volume":13980000},{"timestamp":1182259800,"date":"2007-06-19","index":5813,"close":12.44,"high":12.64,"low":12.37,"open":12.48,"volume":15303700},{"timestamp":1182346200,"date":"2007-06-20","index":5814,"close":12.72,"high":13.08,"low":12.7,"open":12.72,"volume":31863000},{"timestamp":1182432600,"date":"2007-06-21","index":5815,"close":13.24,"high":13.26,"low":12.8,"open":12.92,"volume":31585100},{"timestamp":1182519000,"date":"2007-06-22","index":5816,"close":12.83,"high":13.23,"low":12.81,"open":13.12,"volume":22455400},{"timestamp":1182778200,"date":"2007-06-25","index":5817,"close":12.65,"high":12.92,"low":12.52,"open":12.82,"volume":21185800},{"timestamp":1182864600,"date":"2007-06-26","index":5818,"close":12.45,"high":12.71,"low":12.32,"open":12.71,"volume":23220100},{"timestamp":1182951000,"date":"2007-06-27","index":5819,"close":12.66,"high":12.7,"low":12.39,"open":12.45,"volume":25811600},{"timestamp":1183037400,"date":"2007-06-28","index":5820,"close":12.41,"high":12.9,"low":12.37,"open":12.82,"volume":32621200}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":5821,"close":12.53,"high":12.75,"low":12.45,"open":12.49,"volume":31815400},{"timestamp":1183383000,"date":"2007-07-02","index":5822,"close":12.48,"high":12.7,"low":12.34,"open":12.7,"volume":17219600},{"timestamp":1183469400,"date":"2007-07-03","index":5823,"close":12.69,"high":12.78,"low":12.48,"open":12.49,"volume":9731900},{"timestamp":1183642200,"date":"2007-07-05","index":5824,"close":12.8,"high":12.87,"low":12.71,"open":12.8,"volume":15038700},{"timestamp":1183728600,"date":"2007-07-06","index":5825,"close":13.45,"high":13.47,"low":12.88,"open":12.91,"volume":41295900},{"timestamp":1183987800,"date":"2007-07-09","index":5826,"close":13.42,"high":13.47,"low":13.3,"open":13.36,"volume":30154900},{"timestamp":1184074200,"date":"2007-07-10","index":5827,"close":13.54,"high":13.72,"low":13.46,"open":13.64,"volume":39775700},{"timestamp":1184160600,"date":"2007-07-11","index":5828,"close":13.84,"high":13.88,"low":13.55,"open":13.7,"volume":44462500},{"timestamp":1184247000,"date":"2007-07-12","index":5829,"close":13.74,"high":14.02,"low":13.33,"open":14.01,"volume":44091800},{"timestamp":1184333400,"date":"2007-07-13","index":5830,"close":13.74,"high":13.9,"low":13.64,"open":13.9,"volume":18828400},{"timestamp":1184592600,"date":"2007-07-16","index":5831,"close":13.98,"high":14.1,"low":13.74,"open":13.77,"volume":22799100}]},{"date":"2007-04-04","estimated":-0.01,"reported":-0.07,"pre":[{"timestamp":1174483800,"date":"2007-03-21","index":5751,"close":11.6,"high":11.73,"low":11.27,"open":11.4,"volume":21208300},{"timestamp":1174570200,"date":"2007-03-22","index":5752,"close":11.62,"high":11.65,"low":11.47,"open":11.65,"volume":15285800},{"timestamp":1174656600,"date":"2007-03-23","index":5753,"close":11.59,"high":11.64,"low":11.56,"open":11.62,"volume":13833700},{"timestamp":1174915800,"date":"2007-03-26","index":5754,"close":11.61,"high":11.77,"low":11.54,"open":11.6,"volume":15850500},{"timestamp":1175002200,"date":"2007-03-27","index":5755,"close":12.01,"high":12.05,"low":11.59,"open":11.6,"volume":24896900},{"timestamp":1175088600,"date":"2007-03-28","index":5756,"close":12.01,"high":12.11,"low":11.83,"open":11.89,"volume":22883800},{"timestamp":1175175000,"date":"2007-03-29","index":5757,"close":11.84,"high":12.2,"low":11.73,"open":12.1,"volume":22557800},{"timestamp":1175261400,"date":"2007-03-30","index":5758,"close":12.08,"high":12.17,"low":11.88,"open":11.89,"volume":16561000},{"timestamp":1175520600,"date":"2007-04-02","index":5759,"close":12.13,"high":12.24,"low":12.11,"open":12.13,"volume":20995700},{"timestamp":1175607000,"date":"2007-04-03","index":5760,"close":12.23,"high":12.25,"low":12.15,"open":12.17,"volume":20222200},{"timestamp":1175693400,"date":"2007-04-04","index":5761,"close":12.07,"high":12.24,"low":11.89,"open":12.24,"volume":39658600}],"post":[{"timestamp":1175779800,"date":"2007-04-05","index":5762,"close":11.51,"high":12.15,"low":11.45,"open":12.15,"volume":65265500},{"timestamp":1176125400,"date":"2007-04-09","index":5763,"close":11.18,"high":11.5,"low":11.13,"open":11.5,"volume":34555800},{"timestamp":1176211800,"date":"2007-04-10","index":5764,"close":11.22,"high":11.24,"low":11,"open":11.16,"volume":28106700},{"timestamp":1176298200,"date":"2007-04-11","index":5765,"close":11.3,"high":11.48,"low":11.08,"open":11.3,"volume":32020700},{"timestamp":1176384600,"date":"2007-04-12","index":5766,"close":11.45,"high":11.46,"low":11.15,"open":11.25,"volume":25534100},{"timestamp":1176471000,"date":"2007-04-13","index":5767,"close":11.26,"high":11.47,"low":11.23,"open":11.47,"volume":18252100},{"timestamp":1176730200,"date":"2007-04-16","index":5768,"close":11.07,"high":11.37,"low":11.02,"open":11.37,"volume":28463800},{"timestamp":1176816600,"date":"2007-04-17","index":5769,"close":10.95,"high":11.09,"low":10.88,"open":11.07,"volume":28842200},{"timestamp":1176903000,"date":"2007-04-18","index":5770,"close":11.1,"high":11.21,"low":10.92,"open":10.95,"volume":16599000},{"timestamp":1176989400,"date":"2007-04-19","index":5771,"close":11.13,"high":11.19,"low":10.96,"open":10.98,"volume":14349200},{"timestamp":1177075800,"date":"2007-04-20","index":5772,"close":11.19,"high":11.28,"low":11.02,"open":11.19,"volume":17057600}]},{"date":"2006-12-21","estimated":0.2,"reported":0.15,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":5682,"close":14.6,"high":14.99,"low":14.53,"open":14.86,"volume":9162300},{"timestamp":1165588200,"date":"2006-12-08","index":5683,"close":14.64,"high":14.75,"low":14.42,"open":14.71,"volume":8547200},{"timestamp":1165847400,"date":"2006-12-11","index":5684,"close":14.22,"high":14.64,"low":14.18,"open":14.64,"volume":16997100},{"timestamp":1165933800,"date":"2006-12-12","index":5685,"close":13.91,"high":14.22,"low":13.87,"open":14.2,"volume":13416100},{"timestamp":1166020200,"date":"2006-12-13","index":5686,"close":13.7,"high":13.87,"low":13.62,"open":13.82,"volume":12934600},{"timestamp":1166106600,"date":"2006-12-14","index":5687,"close":13.8,"high":14.1,"low":13.78,"open":13.88,"volume":11476900},{"timestamp":1166193000,"date":"2006-12-15","index":5688,"close":13.7,"high":14.01,"low":13.59,"open":13.91,"volume":14835700},{"timestamp":1166452200,"date":"2006-12-18","index":5689,"close":13.53,"high":13.71,"low":13.44,"open":13.7,"volume":13201000},{"timestamp":1166538600,"date":"2006-12-19","index":5690,"close":13.35,"high":13.42,"low":13.12,"open":13.42,"volume":20860700},{"timestamp":1166625000,"date":"2006-12-20","index":5691,"close":13.47,"high":13.65,"low":13.45,"open":13.55,"volume":13587600},{"timestamp":1166711400,"date":"2006-12-21","index":5692,"close":13.49,"high":13.8,"low":13.44,"open":13.5,"volume":15274700}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":5693,"close":13.94,"high":14.3,"low":13.87,"open":14.19,"volume":22141800},{"timestamp":1167143400,"date":"2006-12-26","index":5694,"close":13.97,"high":14.12,"low":13.89,"open":14.08,"volume":8097700},{"timestamp":1167229800,"date":"2006-12-27","index":5695,"close":14.09,"high":14.14,"low":13.93,"open":13.97,"volume":8569400},{"timestamp":1167316200,"date":"2006-12-28","index":5696,"close":14.02,"high":14.15,"low":13.95,"open":14.15,"volume":7834900},{"timestamp":1167402600,"date":"2006-12-29","index":5697,"close":13.96,"high":14.12,"low":13.93,"open":13.96,"volume":5577500},{"timestamp":1167834600,"date":"2007-01-03","index":5698,"close":14.03,"high":14.31,"low":13.91,"open":14.14,"volume":11188800},{"timestamp":1167921000,"date":"2007-01-04","index":5699,"close":13.79,"high":14.03,"low":13.65,"open":13.85,"volume":18518900},{"timestamp":1168007400,"date":"2007-01-05","index":5700,"close":13.58,"high":13.68,"low":13.52,"open":13.68,"volume":11594700},{"timestamp":1168266600,"date":"2007-01-08","index":5701,"close":13.74,"high":13.85,"low":13.59,"open":13.67,"volume":9836900},{"timestamp":1168353000,"date":"2007-01-09","index":5702,"close":13.67,"high":13.75,"low":13.6,"open":13.73,"volume":8926300},{"timestamp":1168439400,"date":"2007-01-10","index":5703,"close":14.07,"high":14.15,"low":13.58,"open":13.58,"volume":15015200}]},{"date":"2006-10-05","estimated":0.14,"reported":0.08,"pre":[{"timestamp":1158845400,"date":"2006-09-21","index":5628,"close":17.74,"high":18.02,"low":17.52,"open":17.64,"volume":11919600},{"timestamp":1158931800,"date":"2006-09-22","index":5629,"close":17.46,"high":17.65,"low":17.21,"open":17.63,"volume":9502900},{"timestamp":1159191000,"date":"2006-09-25","index":5630,"close":17.88,"high":17.93,"low":16.95,"open":17.51,"volume":10859200},{"timestamp":1159277400,"date":"2006-09-26","index":5631,"close":17.73,"high":17.81,"low":17.47,"open":17.7,"volume":12530100},{"timestamp":1159363800,"date":"2006-09-27","index":5632,"close":17.6,"high":17.95,"low":17.5,"open":17.74,"volume":7005400},{"timestamp":1159450200,"date":"2006-09-28","index":5633,"close":17.44,"high":17.65,"low":17.09,"open":17.6,"volume":12908400},{"timestamp":1159536600,"date":"2006-09-29","index":5634,"close":17.4,"high":17.66,"low":17.34,"open":17.63,"volume":7863400},{"timestamp":1159795800,"date":"2006-10-02","index":5635,"close":17.5,"high":17.86,"low":17.36,"open":17.51,"volume":9118800},{"timestamp":1159882200,"date":"2006-10-03","index":5636,"close":17.48,"high":17.57,"low":17.08,"open":17.46,"volume":8593900},{"timestamp":1159968600,"date":"2006-10-04","index":5637,"close":18.08,"high":18.17,"low":17.46,"open":17.52,"volume":16468100},{"timestamp":1160055000,"date":"2006-10-05","index":5638,"close":17.54,"high":18.03,"low":17.28,"open":17.99,"volume":26847200}],"post":[{"timestamp":1160141400,"date":"2006-10-06","index":5639,"close":15.14,"high":16.13,"low":15.03,"open":16.01,"volume":61124900},{"timestamp":1160400600,"date":"2006-10-09","index":5640,"close":15.32,"high":15.43,"low":15.09,"open":15.18,"volume":18423600},{"timestamp":1160487000,"date":"2006-10-10","index":5641,"close":15.15,"high":15.51,"low":15.13,"open":15.51,"volume":15504500},{"timestamp":1160573400,"date":"2006-10-11","index":5642,"close":15.17,"high":15.4,"low":15.07,"open":15.2,"volume":13570400},{"timestamp":1160659800,"date":"2006-10-12","index":5643,"close":15.13,"high":15.38,"low":14.94,"open":15.38,"volume":15812700},{"timestamp":1160746200,"date":"2006-10-13","index":5644,"close":15.06,"high":15.24,"low":15.03,"open":15.19,"volume":14575100},{"timestamp":1161005400,"date":"2006-10-16","index":5645,"close":15.28,"high":15.36,"low":14.94,"open":15.13,"volume":14816900},{"timestamp":1161091800,"date":"2006-10-17","index":5646,"close":14.56,"high":15.24,"low":14.47,"open":15.11,"volume":20964600},{"timestamp":1161178200,"date":"2006-10-18","index":5647,"close":14.48,"high":14.75,"low":14.24,"open":14.73,"volume":15763800},{"timestamp":1161264600,"date":"2006-10-19","index":5648,"close":14.47,"high":14.59,"low":14.35,"open":14.49,"volume":10745300},{"timestamp":1161351000,"date":"2006-10-20","index":5649,"close":14.27,"high":14.5,"low":14.2,"open":14.49,"volume":9646900}]},{"date":"2006-06-28","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1150291800,"date":"2006-06-14","index":5559,"close":15.26,"high":15.4,"low":14.95,"open":15,"volume":12950300},{"timestamp":1150378200,"date":"2006-06-15","index":5560,"close":16.04,"high":16.05,"low":15.28,"open":15.31,"volume":8983200},{"timestamp":1150464600,"date":"2006-06-16","index":5561,"close":16.35,"high":16.38,"low":15.88,"open":16.07,"volume":18182500},{"timestamp":1150723800,"date":"2006-06-19","index":5562,"close":15.89,"high":16.48,"low":15.67,"open":16.44,"volume":9350100},{"timestamp":1150810200,"date":"2006-06-20","index":5563,"close":15.97,"high":16.11,"low":15.65,"open":15.88,"volume":7375000},{"timestamp":1150896600,"date":"2006-06-21","index":5564,"close":15.95,"high":16.71,"low":15.93,"open":15.93,"volume":14329100},{"timestamp":1150983000,"date":"2006-06-22","index":5565,"close":16.18,"high":16.39,"low":15.95,"open":16.13,"volume":11582800},{"timestamp":1151069400,"date":"2006-06-23","index":5566,"close":16.42,"high":16.61,"low":16.05,"open":16.1,"volume":7998800},{"timestamp":1151328600,"date":"2006-06-26","index":5567,"close":16.68,"high":16.69,"low":16.21,"open":16.46,"volume":6635100},{"timestamp":1151415000,"date":"2006-06-27","index":5568,"close":16.03,"high":16.74,"low":15.77,"open":16.73,"volume":7629700},{"timestamp":1151501400,"date":"2006-06-28","index":5569,"close":15.96,"high":16.25,"low":15.6,"open":16.04,"volume":10826600}],"post":[{"timestamp":1151587800,"date":"2006-06-29","index":5570,"close":15.12,"high":15.75,"low":14.83,"open":15.65,"volume":24240400},{"timestamp":1151674200,"date":"2006-06-30","index":5571,"close":15.06,"high":15.3,"low":14.84,"open":15.01,"volume":11800600},{"timestamp":1151933400,"date":"2006-07-03","index":5572,"close":15.4,"high":15.41,"low":14.95,"open":15.06,"volume":7429600},{"timestamp":1152106200,"date":"2006-07-05","index":5573,"close":15,"high":15.47,"low":14.95,"open":15.4,"volume":11625500},{"timestamp":1152192600,"date":"2006-07-06","index":5574,"close":15.31,"high":15.32,"low":15.04,"open":15.04,"volume":6958300},{"timestamp":1152279000,"date":"2006-07-07","index":5575,"close":14.86,"high":15.25,"low":14.8,"open":15.16,"volume":9143400},{"timestamp":1152538200,"date":"2006-07-10","index":5576,"close":14.53,"high":15.04,"low":14.33,"open":14.88,"volume":7734000},{"timestamp":1152624600,"date":"2006-07-11","index":5577,"close":15.07,"high":15.14,"low":14.35,"open":14.47,"volume":9566700},{"timestamp":1152711000,"date":"2006-07-12","index":5578,"close":14.81,"high":15.2,"low":14.72,"open":15.11,"volume":9732600},{"timestamp":1152797400,"date":"2006-07-13","index":5579,"close":14.32,"high":14.7,"low":14.27,"open":14.69,"volume":10038300},{"timestamp":1152883800,"date":"2006-07-14","index":5580,"close":14.4,"high":14.52,"low":14.03,"open":14.4,"volume":9647000}]},{"date":"2006-04-10","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1143469800,"date":"2006-03-27","index":5504,"close":14.77,"high":14.91,"low":14.46,"open":14.47,"volume":7493000},{"timestamp":1143556200,"date":"2006-03-28","index":5505,"close":14.43,"high":14.75,"low":14.41,"open":14.75,"volume":10767600},{"timestamp":1143642600,"date":"2006-03-29","index":5506,"close":14.89,"high":14.94,"low":14.45,"open":14.46,"volume":8156600},{"timestamp":1143729000,"date":"2006-03-30","index":5507,"close":14.82,"high":15.09,"low":14.7,"open":14.99,"volume":8706100},{"timestamp":1143815400,"date":"2006-03-31","index":5508,"close":14.72,"high":14.98,"low":14.67,"open":14.82,"volume":10922900},{"timestamp":1144071000,"date":"2006-04-03","index":5509,"close":15.45,"high":15.55,"low":14.85,"open":14.94,"volume":13546100},{"timestamp":1144157400,"date":"2006-04-04","index":5510,"close":15.64,"high":15.76,"low":15.41,"open":15.5,"volume":10128300},{"timestamp":1144243800,"date":"2006-04-05","index":5511,"close":15.56,"high":15.95,"low":15.36,"open":15.58,"volume":12339900},{"timestamp":1144330200,"date":"2006-04-06","index":5512,"close":15.58,"high":16.13,"low":15.54,"open":15.8,"volume":13618200},{"timestamp":1144416600,"date":"2006-04-07","index":5513,"close":15.25,"high":15.85,"low":15.2,"open":15.68,"volume":13062000},{"timestamp":1144675800,"date":"2006-04-10","index":5514,"close":14.91,"high":15.37,"low":14.8,"open":15.32,"volume":12540700}],"post":[{"timestamp":1144762200,"date":"2006-04-11","index":5515,"close":15.1,"high":15.4,"low":15.02,"open":15.14,"volume":17372400},{"timestamp":1144848600,"date":"2006-04-12","index":5516,"close":15.32,"high":15.81,"low":15.17,"open":15.25,"volume":21542800},{"timestamp":1144935000,"date":"2006-04-13","index":5517,"close":15.04,"high":15.46,"low":14.99,"open":15.26,"volume":11498100},{"timestamp":1145280600,"date":"2006-04-17","index":5518,"close":15.12,"high":15.54,"low":14.9,"open":15.13,"volume":11819900},{"timestamp":1145367000,"date":"2006-04-18","index":5519,"close":16.03,"high":16.07,"low":15.49,"open":15.64,"volume":19126300},{"timestamp":1145453400,"date":"2006-04-19","index":5520,"close":16.5,"high":16.51,"low":16.02,"open":16.08,"volume":13865300},{"timestamp":1145539800,"date":"2006-04-20","index":5521,"close":16.8,"high":16.92,"low":16.38,"open":16.55,"volume":12817600},{"timestamp":1145626200,"date":"2006-04-21","index":5522,"close":16.4,"high":16.85,"low":16.25,"open":16.85,"volume":11491700},{"timestamp":1145885400,"date":"2006-04-24","index":5523,"close":16.4,"high":16.44,"low":16.09,"open":16.39,"volume":9474700},{"timestamp":1145971800,"date":"2006-04-25","index":5524,"close":16.47,"high":16.49,"low":16.06,"open":16.41,"volume":6228400},{"timestamp":1146058200,"date":"2006-04-26","index":5525,"close":16.8,"high":16.84,"low":16.42,"open":16.47,"volume":12305900}]},{"date":"2005-12-21","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":5430,"close":13.66,"high":13.97,"low":13.52,"open":13.94,"volume":11282200},{"timestamp":1134052200,"date":"2005-12-08","index":5431,"close":13.13,"high":13.66,"low":12.96,"open":13.65,"volume":20049200},{"timestamp":1134138600,"date":"2005-12-09","index":5432,"close":13.41,"high":13.48,"low":13.13,"open":13.13,"volume":10914300},{"timestamp":1134397800,"date":"2005-12-12","index":5433,"close":13.8,"high":13.8,"low":13.49,"open":13.53,"volume":9823200},{"timestamp":1134484200,"date":"2005-12-13","index":5434,"close":13.84,"high":13.94,"low":13.55,"open":13.71,"volume":7947900},{"timestamp":1134570600,"date":"2005-12-14","index":5435,"close":13.53,"high":13.88,"low":13.48,"open":13.78,"volume":10430000},{"timestamp":1134657000,"date":"2005-12-15","index":5436,"close":13.55,"high":13.76,"low":13.4,"open":13.46,"volume":8931000},{"timestamp":1134743400,"date":"2005-12-16","index":5437,"close":13.67,"high":13.71,"low":13.47,"open":13.62,"volume":6728700},{"timestamp":1135002600,"date":"2005-12-19","index":5438,"close":13.65,"high":13.91,"low":13.55,"open":13.64,"volume":10211400},{"timestamp":1135089000,"date":"2005-12-20","index":5439,"close":13.71,"high":13.74,"low":13.36,"open":13.59,"volume":10006100},{"timestamp":1135175400,"date":"2005-12-21","index":5440,"close":14.14,"high":14.15,"low":13.85,"open":13.88,"volume":11015600}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":5441,"close":13.64,"high":13.93,"low":13.56,"open":13.57,"volume":15428500},{"timestamp":1135348200,"date":"2005-12-23","index":5442,"close":13.65,"high":13.69,"low":13.54,"open":13.55,"volume":4163000},{"timestamp":1135693800,"date":"2005-12-27","index":5443,"close":13.47,"high":13.76,"low":13.42,"open":13.65,"volume":4583700},{"timestamp":1135780200,"date":"2005-12-28","index":5444,"close":13.45,"high":13.54,"low":13.25,"open":13.46,"volume":7650800},{"timestamp":1135866600,"date":"2005-12-29","index":5445,"close":13.27,"high":13.44,"low":13.23,"open":13.32,"volume":4151200},{"timestamp":1135953000,"date":"2005-12-30","index":5446,"close":13.31,"high":13.34,"low":13.12,"open":13.2,"volume":4105700},{"timestamp":1136298600,"date":"2006-01-03","index":5447,"close":13.51,"high":13.6,"low":13.34,"open":13.48,"volume":9705200},{"timestamp":1136385000,"date":"2006-01-04","index":5448,"close":14.05,"high":14.14,"low":13.64,"open":13.75,"volume":12893700},{"timestamp":1136471400,"date":"2006-01-05","index":5449,"close":14.18,"high":14.2,"low":13.9,"open":14.02,"volume":11511200},{"timestamp":1136557800,"date":"2006-01-06","index":5450,"close":14.47,"high":14.6,"low":14.23,"open":14.41,"volume":10694100},{"timestamp":1136817000,"date":"2006-01-09","index":5451,"close":14.7,"high":14.81,"low":14.43,"open":14.45,"volume":6825300}]},{"date":"2005-09-29","estimated":-0.08,"reported":0.07,"pre":[{"timestamp":1126791000,"date":"2005-09-15","index":5372,"close":12.87,"high":13.19,"low":12.75,"open":13.18,"volume":15650700},{"timestamp":1126877400,"date":"2005-09-16","index":5373,"close":12.81,"high":13.06,"low":12.67,"open":12.89,"volume":8969500},{"timestamp":1127136600,"date":"2005-09-19","index":5374,"close":12.46,"high":12.76,"low":12.36,"open":12.71,"volume":8954500},{"timestamp":1127223000,"date":"2005-09-20","index":5375,"close":12.32,"high":12.63,"low":12.26,"open":12.48,"volume":6672200},{"timestamp":1127309400,"date":"2005-09-21","index":5376,"close":12.24,"high":12.46,"low":12.16,"open":12.32,"volume":7824300},{"timestamp":1127395800,"date":"2005-09-22","index":5377,"close":12.06,"high":12.35,"low":11.83,"open":12.34,"volume":12258800},{"timestamp":1127482200,"date":"2005-09-23","index":5378,"close":12.15,"high":12.22,"low":11.9,"open":12.04,"volume":8038100},{"timestamp":1127741400,"date":"2005-09-26","index":5379,"close":12.1,"high":12.45,"low":11.99,"open":12.44,"volume":6736700},{"timestamp":1127827800,"date":"2005-09-27","index":5380,"close":11.74,"high":12.15,"low":11.72,"open":12.08,"volume":8161400},{"timestamp":1127914200,"date":"2005-09-28","index":5381,"close":11.74,"high":12.03,"low":11.7,"open":11.9,"volume":5388000},{"timestamp":1128000600,"date":"2005-09-29","index":5382,"close":12.19,"high":12.2,"low":11.6,"open":11.76,"volume":10066600}],"post":[{"timestamp":1128087000,"date":"2005-09-30","index":5383,"close":13.3,"high":13.47,"low":12.77,"open":13,"volume":46194000},{"timestamp":1128346200,"date":"2005-10-03","index":5384,"close":13.64,"high":13.76,"low":13.23,"open":13.37,"volume":19456100},{"timestamp":1128432600,"date":"2005-10-04","index":5385,"close":13.33,"high":13.6,"low":13.26,"open":13.55,"volume":9462300},{"timestamp":1128519000,"date":"2005-10-05","index":5386,"close":12.8,"high":13.33,"low":12.75,"open":13.33,"volume":13812000},{"timestamp":1128605400,"date":"2005-10-06","index":5387,"close":12.95,"high":13.15,"low":12.75,"open":12.88,"volume":13167000},{"timestamp":1128691800,"date":"2005-10-07","index":5388,"close":13.18,"high":13.26,"low":12.83,"open":13.05,"volume":8019900},{"timestamp":1128951000,"date":"2005-10-10","index":5389,"close":12.77,"high":13.26,"low":12.75,"open":13.26,"volume":8852800},{"timestamp":1129037400,"date":"2005-10-11","index":5390,"close":12.54,"high":12.84,"low":12.42,"open":12.8,"volume":12400100},{"timestamp":1129123800,"date":"2005-10-12","index":5391,"close":12.74,"high":12.84,"low":12.37,"open":12.55,"volume":11078200},{"timestamp":1129210200,"date":"2005-10-13","index":5392,"close":13.11,"high":13.2,"low":12.52,"open":12.64,"volume":11549400},{"timestamp":1129296600,"date":"2005-10-14","index":5393,"close":12.87,"high":13.25,"low":12.8,"open":13.02,"volume":10196700}]},{"date":"2005-06-23","estimated":0.02,"reported":-0.2,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":5304,"close":10.97,"high":11,"low":10.61,"open":10.61,"volume":5309000},{"timestamp":1118410200,"date":"2005-06-10","index":5305,"close":10.9,"high":11,"low":10.84,"open":10.99,"volume":4676500},{"timestamp":1118669400,"date":"2005-06-13","index":5306,"close":10.85,"high":10.98,"low":10.84,"open":10.87,"volume":3821300},{"timestamp":1118755800,"date":"2005-06-14","index":5307,"close":10.76,"high":11.05,"low":10.73,"open":10.86,"volume":7781500},{"timestamp":1118842200,"date":"2005-06-15","index":5308,"close":10.93,"high":10.97,"low":10.61,"open":10.9,"volume":5418000},{"timestamp":1118928600,"date":"2005-06-16","index":5309,"close":10.95,"high":11.17,"low":10.91,"open":10.96,"volume":6014700},{"timestamp":1119015000,"date":"2005-06-17","index":5310,"close":10.83,"high":11.02,"low":10.79,"open":11.02,"volume":5058500},{"timestamp":1119274200,"date":"2005-06-20","index":5311,"close":10.66,"high":10.85,"low":10.65,"open":10.83,"volume":3579100},{"timestamp":1119360600,"date":"2005-06-21","index":5312,"close":10.61,"high":10.73,"low":10.6,"open":10.64,"volume":3881500},{"timestamp":1119447000,"date":"2005-06-22","index":5313,"close":10.6,"high":10.69,"low":10.55,"open":10.62,"volume":3693200},{"timestamp":1119533400,"date":"2005-06-23","index":5314,"close":10.83,"high":11,"low":10.56,"open":10.62,"volume":8693800}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":5315,"close":10.58,"high":10.84,"low":10.45,"open":10.83,"volume":9823100},{"timestamp":1119879000,"date":"2005-06-27","index":5316,"close":10.17,"high":10.57,"low":10.15,"open":10.54,"volume":6451400},{"timestamp":1119965400,"date":"2005-06-28","index":5317,"close":10.25,"high":10.4,"low":10.18,"open":10.18,"volume":4545500},{"timestamp":1120051800,"date":"2005-06-29","index":5318,"close":10.45,"high":10.53,"low":10.3,"open":10.53,"volume":5646500},{"timestamp":1120138200,"date":"2005-06-30","index":5319,"close":10.21,"high":10.45,"low":10.19,"open":10.38,"volume":4938800},{"timestamp":1120224600,"date":"2005-07-01","index":5320,"close":10.2,"high":10.26,"low":10.1,"open":10.16,"volume":4487500},{"timestamp":1120570200,"date":"2005-07-05","index":5321,"close":10.5,"high":10.55,"low":10.12,"open":10.21,"volume":7977100},{"timestamp":1120656600,"date":"2005-07-06","index":5322,"close":10.88,"high":11.01,"low":10.5,"open":10.6,"volume":14316100},{"timestamp":1120743000,"date":"2005-07-07","index":5323,"close":10.85,"high":10.94,"low":10.7,"open":10.84,"volume":9545800},{"timestamp":1120829400,"date":"2005-07-08","index":5324,"close":11.42,"high":11.47,"low":10.93,"open":11,"volume":11473800},{"timestamp":1121088600,"date":"2005-07-11","index":5325,"close":11.73,"high":11.78,"low":11.5,"open":11.52,"volume":13390200}]},{"date":"2005-03-29","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":5243,"close":10.39,"high":10.44,"low":10.28,"open":10.4,"volume":7345800},{"timestamp":1110897000,"date":"2005-03-15","index":5244,"close":10.25,"high":10.4,"low":10.08,"open":10.38,"volume":8649000},{"timestamp":1110983400,"date":"2005-03-16","index":5245,"close":10.38,"high":10.51,"low":10.15,"open":10.2,"volume":9258800},{"timestamp":1111069800,"date":"2005-03-17","index":5246,"close":10.45,"high":10.58,"low":10.35,"open":10.55,"volume":5687100},{"timestamp":1111156200,"date":"2005-03-18","index":5247,"close":10.29,"high":10.54,"low":10.25,"open":10.46,"volume":4604700},{"timestamp":1111415400,"date":"2005-03-21","index":5248,"close":10.22,"high":10.42,"low":10.17,"open":10.34,"volume":4308000},{"timestamp":1111501800,"date":"2005-03-22","index":5249,"close":10.1,"high":10.35,"low":10.08,"open":10.26,"volume":5845600},{"timestamp":1111588200,"date":"2005-03-23","index":5250,"close":10.22,"high":10.29,"low":10.11,"open":10.14,"volume":5322500},{"timestamp":1111674600,"date":"2005-03-24","index":5251,"close":10.23,"high":10.4,"low":10.2,"open":10.31,"volume":3904900},{"timestamp":1112020200,"date":"2005-03-28","index":5252,"close":10.17,"high":10.47,"low":10.13,"open":10.31,"volume":6756600},{"timestamp":1112106600,"date":"2005-03-29","index":5253,"close":10.12,"high":10.23,"low":10.04,"open":10.16,"volume":11037200}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":5254,"close":10.48,"high":10.5,"low":10.3,"open":10.45,"volume":12999000},{"timestamp":1112279400,"date":"2005-03-31","index":5255,"close":10.34,"high":10.49,"low":10.3,"open":10.49,"volume":5087900},{"timestamp":1112365800,"date":"2005-04-01","index":5256,"close":10.26,"high":10.44,"low":10.19,"open":10.44,"volume":7425700},{"timestamp":1112621400,"date":"2005-04-04","index":5257,"close":10.09,"high":10.24,"low":10.05,"open":10.22,"volume":5957000},{"timestamp":1112707800,"date":"2005-04-05","index":5258,"close":10.08,"high":10.19,"low":10.04,"open":10.15,"volume":4867000},{"timestamp":1112794200,"date":"2005-04-06","index":5259,"close":10.07,"high":10.22,"low":10.06,"open":10.14,"volume":4199500},{"timestamp":1112880600,"date":"2005-04-07","index":5260,"close":10.2,"high":10.21,"low":9.98,"open":10.08,"volume":6605700},{"timestamp":1112967000,"date":"2005-04-08","index":5261,"close":10.2,"high":10.29,"low":10.15,"open":10.2,"volume":4139500},{"timestamp":1113226200,"date":"2005-04-11","index":5262,"close":10.22,"high":10.26,"low":10.12,"open":10.2,"volume":4309400},{"timestamp":1113312600,"date":"2005-04-12","index":5263,"close":10.19,"high":10.23,"low":10,"open":10.2,"volume":4955400},{"timestamp":1113399000,"date":"2005-04-13","index":5264,"close":9.99,"high":10.16,"low":9.95,"open":10.14,"volume":5261100}]},{"date":"2004-12-22","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":5178,"close":11.2,"high":11.85,"low":11.15,"open":11.85,"volume":6560200},{"timestamp":1102602600,"date":"2004-12-09","index":5179,"close":11.15,"high":11.24,"low":10.95,"open":11.05,"volume":11458000},{"timestamp":1102689000,"date":"2004-12-10","index":5180,"close":11.3,"high":11.42,"low":11.03,"open":11.03,"volume":6284700},{"timestamp":1102948200,"date":"2004-12-13","index":5181,"close":11.54,"high":11.63,"low":11.34,"open":11.48,"volume":7880100},{"timestamp":1103034600,"date":"2004-12-14","index":5182,"close":11.65,"high":11.68,"low":11.51,"open":11.54,"volume":10189500},{"timestamp":1103121000,"date":"2004-12-15","index":5183,"close":11.84,"high":11.91,"low":11.65,"open":11.71,"volume":10929300},{"timestamp":1103207400,"date":"2004-12-16","index":5184,"close":11.63,"high":11.8,"low":11.51,"open":11.68,"volume":7049600},{"timestamp":1103293800,"date":"2004-12-17","index":5185,"close":11.31,"high":11.63,"low":11.24,"open":11.42,"volume":7554000},{"timestamp":1103553000,"date":"2004-12-20","index":5186,"close":11.35,"high":11.58,"low":11.21,"open":11.57,"volume":6051000},{"timestamp":1103639400,"date":"2004-12-21","index":5187,"close":11.54,"high":11.55,"low":11.33,"open":11.41,"volume":6468600},{"timestamp":1103725800,"date":"2004-12-22","index":5188,"close":11.88,"high":11.98,"low":11.54,"open":11.7,"volume":14946700}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":5189,"close":11.8,"high":11.86,"low":11.52,"open":11.7,"volume":7608200},{"timestamp":1104157800,"date":"2004-12-27","index":5190,"close":11.8,"high":12,"low":11.65,"open":11.92,"volume":6424000},{"timestamp":1104244200,"date":"2004-12-28","index":5191,"close":11.97,"high":11.99,"low":11.8,"open":11.84,"volume":5449300},{"timestamp":1104330600,"date":"2004-12-29","index":5192,"close":12.26,"high":12.29,"low":11.91,"open":11.98,"volume":6807200},{"timestamp":1104417000,"date":"2004-12-30","index":5193,"close":12.29,"high":12.43,"low":12.24,"open":12.27,"volume":5150700},{"timestamp":1104503400,"date":"2004-12-31","index":5194,"close":12.35,"high":12.38,"low":12.26,"open":12.26,"volume":4384800},{"timestamp":1104762600,"date":"2005-01-03","index":5195,"close":12,"high":12.44,"low":11.9,"open":12.38,"volume":6698700},{"timestamp":1104849000,"date":"2005-01-04","index":5196,"close":11.66,"high":12.05,"low":11.51,"open":12,"volume":7710000},{"timestamp":1104935400,"date":"2005-01-05","index":5197,"close":11.53,"high":11.73,"low":11.46,"open":11.55,"volume":5512800},{"timestamp":1105021800,"date":"2005-01-06","index":5198,"close":11.41,"high":11.64,"low":11.34,"open":11.57,"volume":7517400},{"timestamp":1105108200,"date":"2005-01-07","index":5199,"close":11.46,"high":11.62,"low":11.3,"open":11.57,"volume":9267700}]},{"date":"2004-09-29","estimated":0.2,"reported":0.14,"pre":[{"timestamp":1095255000,"date":"2004-09-15","index":5119,"close":12.1,"high":12.4,"low":12.05,"open":12.4,"volume":8762600},{"timestamp":1095341400,"date":"2004-09-16","index":5120,"close":12.26,"high":12.48,"low":12.16,"open":12.19,"volume":5782900},{"timestamp":1095427800,"date":"2004-09-17","index":5121,"close":12.76,"high":12.81,"low":12.39,"open":12.49,"volume":10823200},{"timestamp":1095687000,"date":"2004-09-20","index":5122,"close":12.73,"high":12.97,"low":12.47,"open":12.7,"volume":9648500},{"timestamp":1095773400,"date":"2004-09-21","index":5123,"close":12.76,"high":12.9,"low":12.64,"open":12.8,"volume":7774200},{"timestamp":1095859800,"date":"2004-09-22","index":5124,"close":12.34,"high":12.68,"low":12.27,"open":12.67,"volume":5565300},{"timestamp":1095946200,"date":"2004-09-23","index":5125,"close":12.48,"high":12.62,"low":12.26,"open":12.3,"volume":4813900},{"timestamp":1096032600,"date":"2004-09-24","index":5126,"close":12.4,"high":12.69,"low":12.15,"open":12.58,"volume":7704300},{"timestamp":1096291800,"date":"2004-09-27","index":5127,"close":12.32,"high":12.48,"low":12.23,"open":12.3,"volume":5679900},{"timestamp":1096378200,"date":"2004-09-28","index":5128,"close":12.14,"high":12.33,"low":12.07,"open":12.27,"volume":6322500},{"timestamp":1096464600,"date":"2004-09-29","index":5129,"close":12.1,"high":12.39,"low":12.04,"open":12.1,"volume":9007100}],"post":[{"timestamp":1096551000,"date":"2004-09-30","index":5130,"close":12.03,"high":12.41,"low":11.78,"open":12.07,"volume":13259800},{"timestamp":1096637400,"date":"2004-10-01","index":5131,"close":12.36,"high":12.43,"low":12.15,"open":12.18,"volume":14403400},{"timestamp":1096896600,"date":"2004-10-04","index":5132,"close":12.46,"high":12.75,"low":12.44,"open":12.58,"volume":7523700},{"timestamp":1096983000,"date":"2004-10-05","index":5133,"close":12.44,"high":12.6,"low":12.37,"open":12.48,"volume":9110400},{"timestamp":1097069400,"date":"2004-10-06","index":5134,"close":12.65,"high":12.71,"low":12.39,"open":12.5,"volume":8874700},{"timestamp":1097155800,"date":"2004-10-07","index":5135,"close":12.43,"high":12.82,"low":12.37,"open":12.6,"volume":8400000},{"timestamp":1097242200,"date":"2004-10-08","index":5136,"close":12.01,"high":12.29,"low":11.95,"open":12.28,"volume":10064700},{"timestamp":1097501400,"date":"2004-10-11","index":5137,"close":11.9,"high":11.95,"low":11.6,"open":11.75,"volume":9677000},{"timestamp":1097587800,"date":"2004-10-12","index":5138,"close":11.59,"high":11.79,"low":11.46,"open":11.65,"volume":10803500},{"timestamp":1097674200,"date":"2004-10-13","index":5139,"close":11.64,"high":11.85,"low":11.59,"open":11.78,"volume":6328900},{"timestamp":1097760600,"date":"2004-10-14","index":5140,"close":11.35,"high":11.62,"low":11.31,"open":11.61,"volume":7779500}]},{"date":"2004-06-23","estimated":0.09,"reported":0.13,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":5051,"close":14.89,"high":14.94,"low":14.65,"open":14.91,"volume":6550000},{"timestamp":1086787800,"date":"2004-06-09","index":5052,"close":14.32,"high":14.75,"low":14.32,"open":14.72,"volume":14249000},{"timestamp":1086874200,"date":"2004-06-10","index":5053,"close":14.2,"high":14.56,"low":14.1,"open":14.52,"volume":10296200},{"timestamp":1087219800,"date":"2004-06-14","index":5054,"close":13.94,"high":14.2,"low":13.79,"open":14.2,"volume":6767400},{"timestamp":1087306200,"date":"2004-06-15","index":5055,"close":14.06,"high":14.23,"low":13.93,"open":14.17,"volume":6572600},{"timestamp":1087392600,"date":"2004-06-16","index":5056,"close":13.98,"high":14.04,"low":13.76,"open":13.9,"volume":8262000},{"timestamp":1087479000,"date":"2004-06-17","index":5057,"close":13.64,"high":13.93,"low":13.51,"open":13.93,"volume":8329400},{"timestamp":1087565400,"date":"2004-06-18","index":5058,"close":13.69,"high":13.99,"low":13.3,"open":13.3,"volume":6326500},{"timestamp":1087824600,"date":"2004-06-21","index":5059,"close":13.73,"high":13.98,"low":13.67,"open":13.75,"volume":6415200},{"timestamp":1087911000,"date":"2004-06-22","index":5060,"close":13.86,"high":13.98,"low":13.63,"open":13.91,"volume":12712900},{"timestamp":1087997400,"date":"2004-06-23","index":5061,"close":14.46,"high":14.59,"low":13.92,"open":13.96,"volume":17806800}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":5062,"close":14.37,"high":14.6,"low":14.09,"open":14.25,"volume":11314600},{"timestamp":1088170200,"date":"2004-06-25","index":5063,"close":14.77,"high":14.88,"low":14.5,"open":14.6,"volume":9572700},{"timestamp":1088429400,"date":"2004-06-28","index":5064,"close":14.48,"high":14.94,"low":14.45,"open":14.89,"volume":5908300},{"timestamp":1088515800,"date":"2004-06-29","index":5065,"close":15.24,"high":15.39,"low":14.48,"open":14.49,"volume":10884800},{"timestamp":1088602200,"date":"2004-06-30","index":5066,"close":15.31,"high":15.37,"low":15.06,"open":15.23,"volume":10146200},{"timestamp":1088688600,"date":"2004-07-01","index":5067,"close":14.97,"high":15.3,"low":14.82,"open":15.3,"volume":7292900},{"timestamp":1088775000,"date":"2004-07-02","index":5068,"close":14.68,"high":14.85,"low":14.53,"open":14.83,"volume":6616300},{"timestamp":1089120600,"date":"2004-07-06","index":5069,"close":14.12,"high":14.45,"low":13.96,"open":14.2,"volume":10792400},{"timestamp":1089207000,"date":"2004-07-07","index":5070,"close":14.36,"high":14.5,"low":14.12,"open":14.12,"volume":6275500},{"timestamp":1089293400,"date":"2004-07-08","index":5071,"close":14.12,"high":14.44,"low":14.08,"open":14.25,"volume":7484900},{"timestamp":1089379800,"date":"2004-07-09","index":5072,"close":14.4,"high":14.46,"low":14.21,"open":14.28,"volume":6758100}]},{"date":"2004-03-24","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1078929000,"date":"2004-03-10","index":4989,"close":14.62,"high":15.63,"low":14.56,"open":15.34,"volume":12292900},{"timestamp":1079015400,"date":"2004-03-11","index":4990,"close":14.43,"high":14.93,"low":14.38,"open":14.58,"volume":11173300},{"timestamp":1079101800,"date":"2004-03-12","index":4991,"close":14.71,"high":14.99,"low":14.45,"open":14.75,"volume":9598100},{"timestamp":1079361000,"date":"2004-03-15","index":4992,"close":14.52,"high":14.98,"low":14.24,"open":14.72,"volume":7651800},{"timestamp":1079447400,"date":"2004-03-16","index":4993,"close":14.85,"high":14.91,"low":14.6,"open":14.8,"volume":9629900},{"timestamp":1079533800,"date":"2004-03-17","index":4994,"close":15.47,"high":15.58,"low":15.18,"open":15.38,"volume":9872800},{"timestamp":1079620200,"date":"2004-03-18","index":4995,"close":15.81,"high":15.94,"low":15.4,"open":15.49,"volume":10451300},{"timestamp":1079706600,"date":"2004-03-19","index":4996,"close":15.69,"high":16.15,"low":15.66,"open":15.9,"volume":8932100},{"timestamp":1079965800,"date":"2004-03-22","index":4997,"close":15.42,"high":15.83,"low":15.21,"open":15.7,"volume":10076800},{"timestamp":1080052200,"date":"2004-03-23","index":4998,"close":15.82,"high":16.1,"low":15.45,"open":15.8,"volume":11861400},{"timestamp":1080138600,"date":"2004-03-24","index":4999,"close":15.81,"high":16.2,"low":15.69,"open":15.82,"volume":15344000}],"post":[{"timestamp":1080225000,"date":"2004-03-25","index":5000,"close":15.56,"high":15.8,"low":15.16,"open":15.75,"volume":24402800},{"timestamp":1080311400,"date":"2004-03-26","index":5001,"close":15.91,"high":16.27,"low":15.44,"open":15.6,"volume":12511000},{"timestamp":1080570600,"date":"2004-03-29","index":5002,"close":16.2,"high":16.42,"low":16.08,"open":16.16,"volume":8492100},{"timestamp":1080657000,"date":"2004-03-30","index":5003,"close":16.31,"high":16.35,"low":15.95,"open":16.05,"volume":7249600},{"timestamp":1080743400,"date":"2004-03-31","index":5004,"close":16.71,"high":17.04,"low":16.28,"open":16.38,"volume":15037300},{"timestamp":1080829800,"date":"2004-04-01","index":5005,"close":16.9,"high":17.09,"low":16.65,"open":16.71,"volume":14366000},{"timestamp":1080916200,"date":"2004-04-02","index":5006,"close":17.7,"high":17.79,"low":17.15,"open":17.38,"volume":16371600},{"timestamp":1081171800,"date":"2004-04-05","index":5007,"close":17.96,"high":18.25,"low":17.76,"open":17.82,"volume":20485300},{"timestamp":1081258200,"date":"2004-04-06","index":5008,"close":17.5,"high":17.89,"low":17.3,"open":17.75,"volume":12219300},{"timestamp":1081344600,"date":"2004-04-07","index":5009,"close":17.29,"high":17.52,"low":17.08,"open":17.5,"volume":19555800},{"timestamp":1081431000,"date":"2004-04-08","index":5010,"close":17.35,"high":17.61,"low":17.23,"open":17.51,"volume":8305100}]},{"date":"2003-12-23","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2003-09-24","estimated":-0.25,"reported":-0.2,"pre":[{"timestamp":1063200600,"date":"2003-09-10","index":4864,"close":13.35,"high":14.87,"low":13.26,"open":14.15,"volume":23298200},{"timestamp":1063287000,"date":"2003-09-11","index":4865,"close":13.6,"high":13.85,"low":12.95,"open":13.75,"volume":17142300},{"timestamp":1063373400,"date":"2003-09-12","index":4866,"close":13.65,"high":13.7,"low":13.21,"open":13.4,"volume":11184300},{"timestamp":1063632600,"date":"2003-09-15","index":4867,"close":13.22,"high":13.72,"low":13.19,"open":13.6,"volume":8016400},{"timestamp":1063719000,"date":"2003-09-16","index":4868,"close":13.62,"high":13.7,"low":13.33,"open":13.49,"volume":14431000},{"timestamp":1063805400,"date":"2003-09-17","index":4869,"close":14.18,"high":14.41,"low":13.7,"open":13.75,"volume":17389800},{"timestamp":1063891800,"date":"2003-09-18","index":4870,"close":14.17,"high":14.18,"low":13.81,"open":13.85,"volume":11018500},{"timestamp":1063978200,"date":"2003-09-19","index":4871,"close":14.53,"high":14.56,"low":14.16,"open":14.27,"volume":11468300},{"timestamp":1064237400,"date":"2003-09-22","index":4872,"close":14.35,"high":14.5,"low":14.05,"open":14.15,"volume":9711500},{"timestamp":1064323800,"date":"2003-09-23","index":4873,"close":14.67,"high":14.81,"low":14.2,"open":14.45,"volume":16802300},{"timestamp":1064410200,"date":"2003-09-24","index":4874,"close":14.1,"high":14.81,"low":13.94,"open":14.7,"volume":24038500}],"post":[{"timestamp":1064496600,"date":"2003-09-25","index":4875,"close":13.58,"high":14.31,"low":13.31,"open":14.29,"volume":31399400},{"timestamp":1064583000,"date":"2003-09-26","index":4876,"close":13.65,"high":13.93,"low":13.55,"open":13.6,"volume":9465100},{"timestamp":1064842200,"date":"2003-09-29","index":4877,"close":13.57,"high":13.85,"low":13.35,"open":13.7,"volume":8848800},{"timestamp":1064928600,"date":"2003-09-30","index":4878,"close":13.42,"high":13.74,"low":13.08,"open":13.57,"volume":11602500},{"timestamp":1065015000,"date":"2003-10-01","index":4879,"close":13.28,"high":13.53,"low":13.2,"open":13.42,"volume":11961900},{"timestamp":1065101400,"date":"2003-10-02","index":4880,"close":13.4,"high":13.55,"low":13.28,"open":13.35,"volume":12239200},{"timestamp":1065187800,"date":"2003-10-03","index":4881,"close":13.66,"high":14.14,"low":13.6,"open":13.75,"volume":13350800},{"timestamp":1065447000,"date":"2003-10-06","index":4882,"close":13.49,"high":13.8,"low":13.24,"open":13.68,"volume":10637200},{"timestamp":1065533400,"date":"2003-10-07","index":4883,"close":13,"high":13.49,"low":12.75,"open":13.49,"volume":28828700},{"timestamp":1065619800,"date":"2003-10-08","index":4884,"close":12.81,"high":13.09,"low":12.8,"open":12.95,"volume":14307800},{"timestamp":1065706200,"date":"2003-10-09","index":4885,"close":12.93,"high":13.17,"low":12.73,"open":12.9,"volume":17004000}]},{"date":"2003-06-18","estimated":-0.52,"reported":-0.36,"pre":[{"timestamp":1054733400,"date":"2003-06-04","index":4796,"close":12.18,"high":12.28,"low":11.26,"open":11.43,"volume":14106300},{"timestamp":1054819800,"date":"2003-06-05","index":4797,"close":12.47,"high":12.78,"low":11.9,"open":12,"volume":16678400},{"timestamp":1054906200,"date":"2003-06-06","index":4798,"close":12.5,"high":13.8,"low":12.45,"open":13,"volume":21594300},{"timestamp":1055165400,"date":"2003-06-09","index":4799,"close":12.31,"high":12.59,"low":11.9,"open":12.4,"volume":11881300},{"timestamp":1055251800,"date":"2003-06-10","index":4800,"close":13.15,"high":13.21,"low":12.4,"open":12.4,"volume":16546800},{"timestamp":1055338200,"date":"2003-06-11","index":4801,"close":13.28,"high":13.49,"low":12.69,"open":12.69,"volume":11948000},{"timestamp":1055424600,"date":"2003-06-12","index":4802,"close":13.53,"high":13.9,"low":12.52,"open":13.75,"volume":12361900},{"timestamp":1055511000,"date":"2003-06-13","index":4803,"close":13.08,"high":13.63,"low":12.75,"open":13.63,"volume":10516800},{"timestamp":1055770200,"date":"2003-06-16","index":4804,"close":13.19,"high":13.3,"low":12.67,"open":12.95,"volume":8346300},{"timestamp":1055856600,"date":"2003-06-17","index":4805,"close":13.05,"high":13.56,"low":12.87,"open":13.4,"volume":10725200},{"timestamp":1055943000,"date":"2003-06-18","index":4806,"close":13.08,"high":13.51,"low":12.9,"open":13,"volume":13065100}],"post":[{"timestamp":1056029400,"date":"2003-06-19","index":4807,"close":12.74,"high":13.65,"low":12.6,"open":13.49,"volume":16446600},{"timestamp":1056115800,"date":"2003-06-20","index":4808,"close":12.68,"high":13.01,"low":12.62,"open":12.89,"volume":7342300},{"timestamp":1056375000,"date":"2003-06-23","index":4809,"close":12.01,"high":12.8,"low":12,"open":12.68,"volume":11530200},{"timestamp":1056461400,"date":"2003-06-24","index":4810,"close":11.76,"high":12.08,"low":11.6,"open":11.95,"volume":11351200},{"timestamp":1056547800,"date":"2003-06-25","index":4811,"close":11.86,"high":12.1,"low":11.6,"open":11.76,"volume":11954200},{"timestamp":1056634200,"date":"2003-06-26","index":4812,"close":11.95,"high":12.19,"low":11.85,"open":12.05,"volume":8618900},{"timestamp":1056720600,"date":"2003-06-27","index":4813,"close":11.8,"high":12.1,"low":11.72,"open":12.05,"volume":6786600},{"timestamp":1056979800,"date":"2003-06-30","index":4814,"close":11.75,"high":12.05,"low":11.57,"open":12.04,"volume":5536200},{"timestamp":1057066200,"date":"2003-07-01","index":4815,"close":12.33,"high":12.36,"low":11.32,"open":11.58,"volume":10552700},{"timestamp":1057152600,"date":"2003-07-02","index":4816,"close":12.94,"high":13.09,"low":12.45,"open":12.45,"volume":13325300},{"timestamp":1057239000,"date":"2003-07-03","index":4817,"close":12.81,"high":13.05,"low":12.68,"open":12.94,"volume":4820800}]},{"date":"2003-03-20","estimated":-0.46,"reported":-0.83,"pre":[{"timestamp":1046961000,"date":"2003-03-06","index":4734,"close":7.9,"high":8,"low":7.58,"open":8,"volume":8362000},{"timestamp":1047047400,"date":"2003-03-07","index":4735,"close":7.6,"high":7.94,"low":7.55,"open":7.57,"volume":10191600},{"timestamp":1047306600,"date":"2003-03-10","index":4736,"close":7.62,"high":7.78,"low":7.55,"open":7.6,"volume":6525200},{"timestamp":1047393000,"date":"2003-03-11","index":4737,"close":7.75,"high":7.95,"low":7.63,"open":7.68,"volume":7005200},{"timestamp":1047479400,"date":"2003-03-12","index":4738,"close":7.74,"high":7.94,"low":7.56,"open":7.75,"volume":7689900},{"timestamp":1047565800,"date":"2003-03-13","index":4739,"close":8.28,"high":8.28,"low":7.77,"open":7.9,"volume":8665000},{"timestamp":1047652200,"date":"2003-03-14","index":4740,"close":7.85,"high":8.32,"low":7.7,"open":8.15,"volume":7886600},{"timestamp":1047911400,"date":"2003-03-17","index":4741,"close":8.03,"high":8.2,"low":7.6,"open":7.85,"volume":11533300},{"timestamp":1047997800,"date":"2003-03-18","index":4742,"close":8.05,"high":8.2,"low":7.93,"open":8.05,"volume":13776400},{"timestamp":1048084200,"date":"2003-03-19","index":4743,"close":8.15,"high":8.23,"low":7.88,"open":8.09,"volume":9569100},{"timestamp":1048170600,"date":"2003-03-20","index":4744,"close":8,"high":8.16,"low":7.88,"open":8.16,"volume":10539800}],"post":[{"timestamp":1048257000,"date":"2003-03-21","index":4745,"close":8.88,"high":8.98,"low":8.23,"open":8.46,"volume":19831800},{"timestamp":1048516200,"date":"2003-03-24","index":4746,"close":8.34,"high":8.8,"low":8.33,"open":8.62,"volume":8702600},{"timestamp":1048602600,"date":"2003-03-25","index":4747,"close":8.71,"high":8.76,"low":8.36,"open":8.39,"volume":9439600},{"timestamp":1048689000,"date":"2003-03-26","index":4748,"close":8.46,"high":8.7,"low":8.45,"open":8.64,"volume":4675900},{"timestamp":1048775400,"date":"2003-03-27","index":4749,"close":8.81,"high":8.86,"low":8.3,"open":8.35,"volume":9483400},{"timestamp":1048861800,"date":"2003-03-28","index":4750,"close":8.72,"high":9.1,"low":8.62,"open":8.71,"volume":9194100},{"timestamp":1049121000,"date":"2003-03-31","index":4751,"close":8.14,"high":8.6,"low":8.04,"open":8.45,"volume":10378200},{"timestamp":1049207400,"date":"2003-04-01","index":4752,"close":8.03,"high":8.34,"low":8,"open":8.18,"volume":6975200},{"timestamp":1049293800,"date":"2003-04-02","index":4753,"close":8.75,"high":8.91,"low":8.29,"open":8.31,"volume":11589000},{"timestamp":1049380200,"date":"2003-04-03","index":4754,"close":8.71,"high":9,"low":8.69,"open":8.84,"volume":5863400},{"timestamp":1049466600,"date":"2003-04-04","index":4755,"close":8.72,"high":8.87,"low":8.44,"open":8.78,"volume":5445500}]},{"date":"2002-12-17","estimated":-0.23,"reported":-0.52,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":4671,"close":15.65,"high":15.65,"low":14.6,"open":15.2,"volume":10279800},{"timestamp":1039012200,"date":"2002-12-04","index":4672,"close":13.95,"high":14.2,"low":13.2,"open":14.2,"volume":18124600},{"timestamp":1039098600,"date":"2002-12-05","index":4673,"close":13.72,"high":14.07,"low":13.5,"open":14,"volume":6662900},{"timestamp":1039185000,"date":"2002-12-06","index":4674,"close":13.34,"high":13.65,"low":13.25,"open":13.44,"volume":8008900},{"timestamp":1039444200,"date":"2002-12-09","index":4675,"close":12.88,"high":13.33,"low":12.7,"open":13.32,"volume":7492800},{"timestamp":1039530600,"date":"2002-12-10","index":4676,"close":13.86,"high":13.98,"low":13,"open":13.14,"volume":10799400},{"timestamp":1039617000,"date":"2002-12-11","index":4677,"close":13.67,"high":14.09,"low":13.46,"open":13.5,"volume":8199200},{"timestamp":1039703400,"date":"2002-12-12","index":4678,"close":13.57,"high":14.2,"low":13.49,"open":14,"volume":6152000},{"timestamp":1039789800,"date":"2002-12-13","index":4679,"close":12.99,"high":13.58,"low":12.7,"open":13.58,"volume":10437700},{"timestamp":1040049000,"date":"2002-12-16","index":4680,"close":13.49,"high":13.49,"low":12.8,"open":13,"volume":6264900},{"timestamp":1040135400,"date":"2002-12-17","index":4681,"close":13.28,"high":13.94,"low":12.27,"open":13.35,"volume":9093800}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":4682,"close":10.22,"high":11.5,"low":10.05,"open":11.22,"volume":39586000},{"timestamp":1040308200,"date":"2002-12-19","index":4683,"close":10.19,"high":10.43,"low":9.8,"open":10.22,"volume":18787800},{"timestamp":1040394600,"date":"2002-12-20","index":4684,"close":10.2,"high":10.38,"low":9.89,"open":10.19,"volume":16322600},{"timestamp":1040653800,"date":"2002-12-23","index":4685,"close":10.3,"high":10.37,"low":9.9,"open":10.2,"volume":7089700},{"timestamp":1040740200,"date":"2002-12-24","index":4686,"close":10.27,"high":10.55,"low":10.15,"open":10.2,"volume":2526800},{"timestamp":1040913000,"date":"2002-12-26","index":4687,"close":10.29,"high":10.63,"low":10.23,"open":10.25,"volume":3991100},{"timestamp":1040999400,"date":"2002-12-27","index":4688,"close":10.3,"high":10.48,"low":10.14,"open":10.35,"volume":3518400},{"timestamp":1041258600,"date":"2002-12-30","index":4689,"close":9.81,"high":10.4,"low":9.6,"open":10.32,"volume":7146000},{"timestamp":1041345000,"date":"2002-12-31","index":4690,"close":9.74,"high":9.89,"low":9.5,"open":9.82,"volume":6548300},{"timestamp":1041517800,"date":"2003-01-02","index":4691,"close":10,"high":10.11,"low":9.4,"open":9.75,"volume":11747100},{"timestamp":1041604200,"date":"2003-01-03","index":4692,"close":10.16,"high":10.35,"low":9.8,"open":9.85,"volume":5939300}]},{"date":"2002-09-24","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1031664600,"date":"2002-09-10","index":4612,"close":18.76,"high":18.89,"low":17.54,"open":17.65,"volume":7166900},{"timestamp":1031751000,"date":"2002-09-11","index":4613,"close":18.7,"high":19.75,"low":18.59,"open":19,"volume":4899900},{"timestamp":1031837400,"date":"2002-09-12","index":4614,"close":17.68,"high":18.5,"low":17.45,"open":18.06,"volume":4195500},{"timestamp":1031923800,"date":"2002-09-13","index":4615,"close":16.5,"high":17.55,"low":16.4,"open":17.3,"volume":8308600},{"timestamp":1032183000,"date":"2002-09-16","index":4616,"close":16.25,"high":16.8,"low":15.8,"open":16.5,"volume":5578500},{"timestamp":1032269400,"date":"2002-09-17","index":4617,"close":16.12,"high":16.7,"low":15.9,"open":16.5,"volume":5027900},{"timestamp":1032355800,"date":"2002-09-18","index":4618,"close":15.7,"high":16.27,"low":15.21,"open":15.9,"volume":6662700},{"timestamp":1032442200,"date":"2002-09-19","index":4619,"close":15.28,"high":15.98,"low":15.15,"open":15.33,"volume":5273200},{"timestamp":1032528600,"date":"2002-09-20","index":4620,"close":13.87,"high":15.28,"low":13.5,"open":15.27,"volume":12673800},{"timestamp":1032787800,"date":"2002-09-23","index":4621,"close":12.76,"high":13.51,"low":12.56,"open":13.12,"volume":11046200},{"timestamp":1032874200,"date":"2002-09-24","index":4622,"close":12.75,"high":13.34,"low":12.3,"open":12.35,"volume":10837000}],"post":[{"timestamp":1032960600,"date":"2002-09-25","index":4623,"close":13.39,"high":13.76,"low":12.32,"open":12.75,"volume":14573200},{"timestamp":1033047000,"date":"2002-09-26","index":4624,"close":12.55,"high":13.61,"low":12.27,"open":13.55,"volume":10642600},{"timestamp":1033133400,"date":"2002-09-27","index":4625,"close":12.74,"high":13.4,"low":12.45,"open":12.55,"volume":7922100},{"timestamp":1033392600,"date":"2002-09-30","index":4626,"close":12.37,"high":12.73,"low":12.1,"open":12.5,"volume":7805800},{"timestamp":1033479000,"date":"2002-10-01","index":4627,"close":13,"high":13.13,"low":12.11,"open":12.7,"volume":8516900},{"timestamp":1033565400,"date":"2002-10-02","index":4628,"close":13.63,"high":14.5,"low":12.9,"open":13.01,"volume":11582800},{"timestamp":1033651800,"date":"2002-10-03","index":4629,"close":12.44,"high":13.74,"low":12.42,"open":13.63,"volume":8756100},{"timestamp":1033738200,"date":"2002-10-04","index":4630,"close":11.92,"high":12.9,"low":11.8,"open":12.75,"volume":14256500},{"timestamp":1033997400,"date":"2002-10-07","index":4631,"close":11.75,"high":12.2,"low":11.45,"open":12,"volume":7355100},{"timestamp":1034083800,"date":"2002-10-08","index":4632,"close":11.78,"high":12.06,"low":11.36,"open":11.9,"volume":9504300},{"timestamp":1034170200,"date":"2002-10-09","index":4633,"close":12.14,"high":12.61,"low":11.51,"open":11.6,"volume":7903200}]},{"date":"2002-06-25","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":4549,"close":20.86,"high":21.6,"low":20.71,"open":21.5,"volume":4492700},{"timestamp":1023888600,"date":"2002-06-12","index":4550,"close":21.65,"high":21.65,"low":20,"open":20.75,"volume":7542800},{"timestamp":1023975000,"date":"2002-06-13","index":4551,"close":21.1,"high":21.89,"low":20.71,"open":21.5,"volume":4818900},{"timestamp":1024061400,"date":"2002-06-14","index":4552,"close":22.3,"high":22.3,"low":19.71,"open":20.8,"volume":8220400},{"timestamp":1024320600,"date":"2002-06-17","index":4553,"close":23.3,"high":23.31,"low":22.26,"open":22.6,"volume":9478400},{"timestamp":1024407000,"date":"2002-06-18","index":4554,"close":23.6,"high":24.3,"low":23.04,"open":23.2,"volume":8588800},{"timestamp":1024493400,"date":"2002-06-19","index":4555,"close":20.08,"high":22,"low":19.98,"open":22,"volume":11720700},{"timestamp":1024579800,"date":"2002-06-20","index":4556,"close":18.4,"high":20.34,"low":18.01,"open":20.08,"volume":16371200},{"timestamp":1024666200,"date":"2002-06-21","index":4557,"close":18.79,"high":19.34,"low":18.02,"open":18.02,"volume":11081200},{"timestamp":1024925400,"date":"2002-06-24","index":4558,"close":19.72,"high":20.4,"low":18.5,"open":18.5,"volume":9003300},{"timestamp":1025011800,"date":"2002-06-25","index":4559,"close":19.75,"high":20.99,"low":19.68,"open":20.25,"volume":11103500}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":4560,"close":19,"high":19,"low":16,"open":17.1,"volume":18255300},{"timestamp":1025184600,"date":"2002-06-27","index":4561,"close":20.5,"high":20.75,"low":19.5,"open":20.25,"volume":11033600},{"timestamp":1025271000,"date":"2002-06-28","index":4562,"close":20.22,"high":21.3,"low":19.9,"open":20.37,"volume":7610800},{"timestamp":1025530200,"date":"2002-07-01","index":4563,"close":20,"high":20.68,"low":19.6,"open":20.42,"volume":4389300},{"timestamp":1025616600,"date":"2002-07-02","index":4564,"close":19.24,"high":20.06,"low":18.45,"open":19.85,"volume":6657500},{"timestamp":1025703000,"date":"2002-07-03","index":4565,"close":20.5,"high":20.61,"low":18.3,"open":19.25,"volume":7097600},{"timestamp":1025875800,"date":"2002-07-05","index":4566,"close":22.31,"high":23.6,"low":22,"open":22,"volume":9223600},{"timestamp":1026135000,"date":"2002-07-08","index":4567,"close":21.6,"high":22.48,"low":20.86,"open":22.32,"volume":7666600},{"timestamp":1026221400,"date":"2002-07-09","index":4568,"close":22.43,"high":22.6,"low":20.97,"open":21.27,"volume":7477100},{"timestamp":1026307800,"date":"2002-07-10","index":4569,"close":21.28,"high":22.56,"low":21.14,"open":22.56,"volume":7679900},{"timestamp":1026394200,"date":"2002-07-11","index":4570,"close":22.35,"high":22.62,"low":20.7,"open":21.05,"volume":8731600}]},{"date":"2002-03-21","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":4483,"close":37.14,"high":38.69,"low":36.6,"open":38.3,"volume":8945300},{"timestamp":1015597800,"date":"2002-03-08","index":4484,"close":38.16,"high":39,"low":37.3,"open":38,"volume":8590100},{"timestamp":1015857000,"date":"2002-03-11","index":4485,"close":36.95,"high":37.6,"low":36.27,"open":36.65,"volume":7403600},{"timestamp":1015943400,"date":"2002-03-12","index":4486,"close":35.69,"high":36.28,"low":35,"open":35.9,"volume":10780500},{"timestamp":1016029800,"date":"2002-03-13","index":4487,"close":34.1,"high":35.01,"low":33.71,"open":35,"volume":13262900},{"timestamp":1016116200,"date":"2002-03-14","index":4488,"close":32.02,"high":33.9,"low":32,"open":33.55,"volume":15903800},{"timestamp":1016202600,"date":"2002-03-15","index":4489,"close":33.39,"high":33.59,"low":32,"open":32,"volume":12719200},{"timestamp":1016461800,"date":"2002-03-18","index":4490,"close":33.25,"high":34.8,"low":32.85,"open":34.5,"volume":8692200},{"timestamp":1016548200,"date":"2002-03-19","index":4491,"close":33.8,"high":34,"low":32.88,"open":33.6,"volume":5708100},{"timestamp":1016634600,"date":"2002-03-20","index":4492,"close":32.5,"high":33.25,"low":32,"open":32.5,"volume":7781100},{"timestamp":1016721000,"date":"2002-03-21","index":4493,"close":34.51,"high":34.74,"low":32.75,"open":33,"volume":11802100}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":4494,"close":33.9,"high":34.75,"low":33.55,"open":34,"volume":11241700},{"timestamp":1017066600,"date":"2002-03-25","index":4495,"close":33,"high":34.5,"low":33,"open":33.85,"volume":6109000},{"timestamp":1017153000,"date":"2002-03-26","index":4496,"close":34.03,"high":34.3,"low":33.01,"open":33.15,"volume":6870900},{"timestamp":1017239400,"date":"2002-03-27","index":4497,"close":33,"high":34.01,"low":32.65,"open":34,"volume":7806600},{"timestamp":1017325800,"date":"2002-03-28","index":4498,"close":32.9,"high":34.06,"low":32.72,"open":33.85,"volume":6326900},{"timestamp":1017671400,"date":"2002-04-01","index":4499,"close":33.6,"high":34,"low":32.4,"open":32.9,"volume":4636900},{"timestamp":1017757800,"date":"2002-04-02","index":4500,"close":32.4,"high":33.3,"low":32.3,"open":33.25,"volume":6165700},{"timestamp":1017844200,"date":"2002-04-03","index":4501,"close":30.78,"high":32,"low":30.5,"open":31.76,"volume":11804000},{"timestamp":1017930600,"date":"2002-04-04","index":4502,"close":30.59,"high":31.31,"low":29.5,"open":29.5,"volume":8942900},{"timestamp":1018017000,"date":"2002-04-05","index":4503,"close":29.85,"high":31,"low":29.75,"open":30.76,"volume":8234100},{"timestamp":1018272600,"date":"2002-04-08","index":4504,"close":30.9,"high":31.51,"low":28.99,"open":29.25,"volume":10972200}]},{"date":"2001-12-18","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":4420,"close":30.49,"high":30.5,"low":29.15,"open":29.15,"volume":13440800},{"timestamp":1007562600,"date":"2001-12-05","index":4421,"close":33.06,"high":34.49,"low":32.5,"open":32.5,"volume":20984900},{"timestamp":1007649000,"date":"2001-12-06","index":4422,"close":32.55,"high":33.45,"low":32.2,"open":33.1,"volume":9013700},{"timestamp":1007735400,"date":"2001-12-07","index":4423,"close":31.75,"high":32.98,"low":31.1,"open":32.35,"volume":7729300},{"timestamp":1007994600,"date":"2001-12-10","index":4424,"close":31.08,"high":32.45,"low":30.8,"open":31,"volume":6701800},{"timestamp":1008081000,"date":"2001-12-11","index":4425,"close":30.9,"high":31.69,"low":30.5,"open":31.15,"volume":5526200},{"timestamp":1008167400,"date":"2001-12-12","index":4426,"close":31.75,"high":31.8,"low":30.71,"open":31,"volume":6392800},{"timestamp":1008253800,"date":"2001-12-13","index":4427,"close":29.69,"high":31,"low":29.5,"open":30.8,"volume":5408100},{"timestamp":1008340200,"date":"2001-12-14","index":4428,"close":30.25,"high":30.5,"low":29.26,"open":29.69,"volume":7418700},{"timestamp":1008599400,"date":"2001-12-17","index":4429,"close":30.7,"high":31.5,"low":30.39,"open":31.1,"volume":7284900},{"timestamp":1008685800,"date":"2001-12-18","index":4430,"close":31.81,"high":32.65,"low":31.75,"open":32,"volume":8468400}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":4431,"close":30.1,"high":31.51,"low":29.8,"open":30.75,"volume":10678800},{"timestamp":1008858600,"date":"2001-12-20","index":4432,"close":29.51,"high":30.01,"low":28.7,"open":30,"volume":7309900},{"timestamp":1008945000,"date":"2001-12-21","index":4433,"close":30.16,"high":30.6,"low":29.5,"open":29.51,"volume":4897300},{"timestamp":1009204200,"date":"2001-12-24","index":4434,"close":29.72,"high":30.34,"low":29.7,"open":30.05,"volume":1201500},{"timestamp":1009377000,"date":"2001-12-26","index":4435,"close":30.4,"high":31.39,"low":29.76,"open":29.8,"volume":2754100},{"timestamp":1009463400,"date":"2001-12-27","index":4436,"close":31.17,"high":31.5,"low":30.68,"open":30.9,"volume":2849100},{"timestamp":1009549800,"date":"2001-12-28","index":4437,"close":31.66,"high":32.55,"low":31.6,"open":31.85,"volume":3574100},{"timestamp":1009809000,"date":"2001-12-31","index":4438,"close":31,"high":32.25,"low":30.58,"open":32.25,"volume":3410100},{"timestamp":1009981800,"date":"2002-01-02","index":4439,"close":33.24,"high":33.25,"low":32.55,"open":32.85,"volume":9104800},{"timestamp":1010068200,"date":"2002-01-03","index":4440,"close":36.51,"high":37,"low":33.51,"open":33.51,"volume":16344600},{"timestamp":1010154600,"date":"2002-01-04","index":4441,"close":35.95,"high":37,"low":35.11,"open":36.51,"volume":8309200}]},{"date":"2001-09-25","estimated":-0.34,"reported":-0.28,"pre":[{"timestamp":999696600,"date":"2001-09-05","index":4361,"close":36,"high":36.75,"low":34.02,"open":36.3,"volume":10054900},{"timestamp":999783000,"date":"2001-09-06","index":4362,"close":33.46,"high":35.5,"low":33.2,"open":35.3,"volume":11605000},{"timestamp":999869400,"date":"2001-09-07","index":4363,"close":32.75,"high":34.4,"low":32.2,"open":33,"volume":8055700},{"timestamp":1000128600,"date":"2001-09-10","index":4364,"close":31.76,"high":33.32,"low":31.5,"open":32.75,"volume":6603100},{"timestamp":1000733400,"date":"2001-09-17","index":4365,"close":29.2,"high":30.21,"low":28,"open":28.1,"volume":8241300},{"timestamp":1000819800,"date":"2001-09-18","index":4366,"close":25.42,"high":29.15,"low":25.39,"open":29,"volume":10477800},{"timestamp":1000906200,"date":"2001-09-19","index":4367,"close":23.45,"high":26.25,"low":22.03,"open":26.14,"volume":13259800},{"timestamp":1000992600,"date":"2001-09-20","index":4368,"close":22.09,"high":23.9,"low":21,"open":23.2,"volume":11978400},{"timestamp":1001079000,"date":"2001-09-21","index":4369,"close":21.11,"high":22.09,"low":20.06,"open":22.09,"volume":11149600},{"timestamp":1001338200,"date":"2001-09-24","index":4370,"close":22.3,"high":23.2,"low":21.11,"open":21.56,"volume":7683200},{"timestamp":1001424600,"date":"2001-09-25","index":4371,"close":21.24,"high":22.8,"low":20.41,"open":21.86,"volume":10074400}],"post":[{"timestamp":1001511000,"date":"2001-09-26","index":4372,"close":17.25,"high":21,"low":16.39,"open":20.3,"volume":23711400},{"timestamp":1001597400,"date":"2001-09-27","index":4373,"close":17.78,"high":18.02,"low":16.75,"open":17.25,"volume":11418500},{"timestamp":1001683800,"date":"2001-09-28","index":4374,"close":18.83,"high":19.75,"low":17.38,"open":17.85,"volume":9629300},{"timestamp":1001943000,"date":"2001-10-01","index":4375,"close":17.75,"high":19.2,"low":17.37,"open":18.4,"volume":5680200},{"timestamp":1002029400,"date":"2001-10-02","index":4376,"close":18.27,"high":18.35,"low":17.2,"open":17.21,"volume":5171200},{"timestamp":1002115800,"date":"2001-10-03","index":4377,"close":19,"high":19.85,"low":17.55,"open":18.27,"volume":9230000},{"timestamp":1002202200,"date":"2001-10-04","index":4378,"close":19.49,"high":20.56,"low":19,"open":19.45,"volume":8100800},{"timestamp":1002288600,"date":"2001-10-05","index":4379,"close":20.06,"high":20.57,"low":18.52,"open":19.25,"volume":6432400},{"timestamp":1002547800,"date":"2001-10-08","index":4380,"close":21.15,"high":21.65,"low":19.5,"open":19.9,"volume":7269100},{"timestamp":1002634200,"date":"2001-10-09","index":4381,"close":20,"high":21.01,"low":19.58,"open":21,"volume":6654700},{"timestamp":1002720600,"date":"2001-10-10","index":4382,"close":21.23,"high":21.5,"low":19.5,"open":19.75,"volume":5262600}]},{"date":"2001-06-21","estimated":-0.15,"reported":-0.23,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":4299,"close":44.85,"high":44.97,"low":41.45,"open":41.45,"volume":10140000},{"timestamp":992007000,"date":"2001-06-08","index":4300,"close":43.32,"high":44.75,"low":42.55,"open":43.5,"volume":5662700},{"timestamp":992266200,"date":"2001-06-11","index":4301,"close":41.61,"high":42.93,"low":40.75,"open":42.92,"volume":4919100},{"timestamp":992352600,"date":"2001-06-12","index":4302,"close":41.75,"high":42.2,"low":39.93,"open":40.9,"volume":4279400},{"timestamp":992439000,"date":"2001-06-13","index":4303,"close":40.9,"high":43.13,"low":40.5,"open":42.15,"volume":5141700},{"timestamp":992525400,"date":"2001-06-14","index":4304,"close":37.8,"high":40.7,"low":37.55,"open":40.25,"volume":8116300},{"timestamp":992611800,"date":"2001-06-15","index":4305,"close":39.5,"high":40.45,"low":37.26,"open":37.79,"volume":7423000},{"timestamp":992871000,"date":"2001-06-18","index":4306,"close":38.5,"high":40.19,"low":38.2,"open":39.62,"volume":3978200},{"timestamp":992957400,"date":"2001-06-19","index":4307,"close":38.02,"high":40.69,"low":37.54,"open":39.75,"volume":8352300},{"timestamp":993043800,"date":"2001-06-20","index":4308,"close":36.84,"high":37.7,"low":35.9,"open":37,"volume":11785900},{"timestamp":993130200,"date":"2001-06-21","index":4309,"close":37.71,"high":38.02,"low":35.8,"open":36.8,"volume":8254200}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":4310,"close":38.38,"high":39.5,"low":37.9,"open":37.97,"volume":7707500},{"timestamp":993475800,"date":"2001-06-25","index":4311,"close":39.02,"high":39.35,"low":37.61,"open":38.39,"volume":3311000},{"timestamp":993562200,"date":"2001-06-26","index":4312,"close":40,"high":40,"low":37.9,"open":38,"volume":7447100},{"timestamp":993648600,"date":"2001-06-27","index":4313,"close":39.74,"high":40.4,"low":39.58,"open":40.4,"volume":6424800},{"timestamp":993735000,"date":"2001-06-28","index":4314,"close":41.6,"high":42,"low":40.05,"open":40.25,"volume":8312400},{"timestamp":993821400,"date":"2001-06-29","index":4315,"close":41.1,"high":43,"low":41.1,"open":41.6,"volume":8861800},{"timestamp":994080600,"date":"2001-07-02","index":4316,"close":42.3,"high":43.04,"low":41.13,"open":41.45,"volume":5451300},{"timestamp":994167000,"date":"2001-07-03","index":4317,"close":43.25,"high":43.42,"low":41.79,"open":42.4,"volume":3511300},{"timestamp":994339800,"date":"2001-07-05","index":4318,"close":41.89,"high":43.01,"low":41.18,"open":43,"volume":4150300},{"timestamp":994426200,"date":"2001-07-06","index":4319,"close":38.9,"high":40.76,"low":38.75,"open":40.75,"volume":5047900},{"timestamp":994685400,"date":"2001-07-09","index":4320,"close":38.5,"high":39.59,"low":38.1,"open":38.9,"volume":3959600}]},{"date":"2001-03-29","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":4241,"close":41.3,"high":45.2,"low":41.17,"open":45,"volume":9895000},{"timestamp":984753000,"date":"2001-03-16","index":4242,"close":40.05,"high":42,"low":38.21,"open":41.05,"volume":11726600},{"timestamp":985012200,"date":"2001-03-19","index":4243,"close":43.06,"high":43.96,"low":40,"open":40.1,"volume":6927500},{"timestamp":985098600,"date":"2001-03-20","index":4244,"close":40.6,"high":44.22,"low":40.2,"open":44,"volume":9197600},{"timestamp":985185000,"date":"2001-03-21","index":4245,"close":42.01,"high":43.73,"low":40.75,"open":40.9,"volume":12871100},{"timestamp":985271400,"date":"2001-03-22","index":4246,"close":46.7,"high":47.49,"low":43.71,"open":44.29,"volume":20501900},{"timestamp":985357800,"date":"2001-03-23","index":4247,"close":48.83,"high":49.61,"low":46.4,"open":48.25,"volume":17780000},{"timestamp":985617000,"date":"2001-03-26","index":4248,"close":46.87,"high":49.11,"low":45.5,"open":48.84,"volume":9855000},{"timestamp":985703400,"date":"2001-03-27","index":4249,"close":48,"high":48.54,"low":45.8,"open":46.11,"volume":10141100},{"timestamp":985789800,"date":"2001-03-28","index":4250,"close":44.25,"high":47.99,"low":43.37,"open":46.1,"volume":11101800},{"timestamp":985876200,"date":"2001-03-29","index":4251,"close":45.25,"high":46.09,"low":42.81,"open":44.25,"volume":10744100}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":4252,"close":41.53,"high":43.5,"low":39.35,"open":43.5,"volume":15239600},{"timestamp":986218200,"date":"2001-04-02","index":4253,"close":36.25,"high":41,"low":34.51,"open":41,"volume":15522500},{"timestamp":986304600,"date":"2001-04-03","index":4254,"close":36.26,"high":37.5,"low":34.45,"open":35.5,"volume":11817100},{"timestamp":986391000,"date":"2001-04-04","index":4255,"close":34.6,"high":37.85,"low":33.73,"open":36.3,"volume":10248100},{"timestamp":986477400,"date":"2001-04-05","index":4256,"close":38.4,"high":39.45,"low":36.2,"open":36.5,"volume":10891800},{"timestamp":986563800,"date":"2001-04-06","index":4257,"close":36.82,"high":38.6,"low":36.03,"open":37.5,"volume":7648200},{"timestamp":986823000,"date":"2001-04-09","index":4258,"close":35.89,"high":37.7,"low":34.26,"open":37.5,"volume":8231000},{"timestamp":986909400,"date":"2001-04-10","index":4259,"close":38.15,"high":39.5,"low":35.9,"open":36.1,"volume":7848300},{"timestamp":986995800,"date":"2001-04-11","index":4260,"close":41.6,"high":44.1,"low":41.26,"open":43.9,"volume":14585700},{"timestamp":987082200,"date":"2001-04-12","index":4261,"close":46.41,"high":47,"low":41.41,"open":41.7,"volume":17623500},{"timestamp":987427800,"date":"2001-04-16","index":4262,"close":44.5,"high":44.7,"low":42.5,"open":44.7,"volume":11696700}]},{"date":"2000-12-20","estimated":0.58,"reported":0.58,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":4174,"close":32,"high":34,"low":30.94,"open":33.5,"volume":7059100},{"timestamp":976199400,"date":"2000-12-07","index":4175,"close":30.63,"high":31.44,"low":30,"open":30.06,"volume":6317900},{"timestamp":976285800,"date":"2000-12-08","index":4176,"close":34.69,"high":35.38,"low":32.13,"open":33.25,"volume":10724400},{"timestamp":976545000,"date":"2000-12-11","index":4177,"close":37.5,"high":37.88,"low":34.06,"open":34.75,"volume":9229000},{"timestamp":976631400,"date":"2000-12-12","index":4178,"close":36.25,"high":37.69,"low":35.25,"open":37.38,"volume":5910400},{"timestamp":976717800,"date":"2000-12-13","index":4179,"close":34.38,"high":37,"low":33.75,"open":36.5,"volume":8244200},{"timestamp":976804200,"date":"2000-12-14","index":4180,"close":34.94,"high":36.5,"low":34.75,"open":34.81,"volume":5886400},{"timestamp":976890600,"date":"2000-12-15","index":4181,"close":35.88,"high":36.63,"low":34.38,"open":34.75,"volume":7355500},{"timestamp":977149800,"date":"2000-12-18","index":4182,"close":36,"high":37.5,"low":35.38,"open":36.38,"volume":9271000},{"timestamp":977236200,"date":"2000-12-19","index":4183,"close":34.75,"high":36.25,"low":34.06,"open":35,"volume":10343800},{"timestamp":977322600,"date":"2000-12-20","index":4184,"close":29.81,"high":32.94,"low":29,"open":32.5,"volume":12879400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":4185,"close":30.94,"high":33.13,"low":29.94,"open":30,"volume":11854400},{"timestamp":977495400,"date":"2000-12-22","index":4186,"close":34.94,"high":35.44,"low":32.13,"open":32.5,"volume":6108700},{"timestamp":977841000,"date":"2000-12-26","index":4187,"close":36,"high":36.13,"low":34.31,"open":35.44,"volume":3899600},{"timestamp":977927400,"date":"2000-12-27","index":4188,"close":37.31,"high":37.5,"low":35.19,"open":35.94,"volume":5439800},{"timestamp":978013800,"date":"2000-12-28","index":4189,"close":35.94,"high":37.25,"low":35.56,"open":37,"volume":6861200},{"timestamp":978100200,"date":"2000-12-29","index":4190,"close":35.5,"high":36.38,"low":34.81,"open":36,"volume":3823700},{"timestamp":978445800,"date":"2001-01-02","index":4191,"close":35.38,"high":36.94,"low":34.5,"open":36.75,"volume":5976600},{"timestamp":978532200,"date":"2001-01-03","index":4192,"close":42,"high":42.38,"low":34.25,"open":35.13,"volume":13177100},{"timestamp":978618600,"date":"2001-01-04","index":4193,"close":39.38,"high":42,"low":39,"open":41.94,"volume":10857700},{"timestamp":978705000,"date":"2001-01-05","index":4194,"close":36.5,"high":39.44,"low":36.31,"open":38.88,"volume":7800000},{"timestamp":978964200,"date":"2001-01-08","index":4195,"close":36.94,"high":37.94,"low":34.88,"open":36.75,"volume":7180900}]}] +[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42870700},{"timestamp":1727719761,"date":"2024-09-30","index":10163,"close":103.57,"high":106.75,"low":103.1,"open":106.11,"volume":23967295},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]},{"date":"2019-09-26","estimated":0.49,"reported":0.56,"pre":[{"timestamp":1568295000,"date":"2019-09-12","index":8893,"close":50.44,"high":51.12,"low":50.1,"open":50.8,"volume":19671300},{"timestamp":1568381400,"date":"2019-09-13","index":8894,"close":50.5,"high":50.95,"low":50.06,"open":50.51,"volume":14733000},{"timestamp":1568640600,"date":"2019-09-16","index":8895,"close":50.15,"high":50.24,"low":49.02,"open":49.53,"volume":17495300},{"timestamp":1568727000,"date":"2019-09-17","index":8896,"close":50.84,"high":50.91,"low":49.93,"open":50.18,"volume":13776500},{"timestamp":1568813400,"date":"2019-09-18","index":8897,"close":50.48,"high":51.17,"low":49.69,"open":51,"volume":15247100},{"timestamp":1568899800,"date":"2019-09-19","index":8898,"close":49.82,"high":51.3,"low":49.75,"open":51.17,"volume":16633600},{"timestamp":1568986200,"date":"2019-09-20","index":8899,"close":49.16,"high":50.45,"low":48.77,"open":50.34,"volume":23195000},{"timestamp":1569245400,"date":"2019-09-23","index":8900,"close":49.6,"high":50.19,"low":49.48,"open":49.54,"volume":16198500},{"timestamp":1569331800,"date":"2019-09-24","index":8901,"close":48.51,"high":49.9,"low":48.05,"open":49.74,"volume":24959000},{"timestamp":1569418200,"date":"2019-09-25","index":8902,"close":49.47,"high":49.7,"low":47.86,"open":48.47,"volume":23571800},{"timestamp":1569504600,"date":"2019-09-26","index":8903,"close":48.6,"high":49.74,"low":48.13,"open":49.38,"volume":33341000}],"post":[{"timestamp":1569591000,"date":"2019-09-27","index":8904,"close":43.21,"high":45.92,"low":42.91,"open":45.9,"volume":75941400},{"timestamp":1569850200,"date":"2019-09-30","index":8905,"close":42.85,"high":43.47,"low":42.58,"open":43,"volume":31423100},{"timestamp":1569936600,"date":"2019-10-01","index":8906,"close":42.3,"high":43.34,"low":41.75,"open":43.1,"volume":28087300},{"timestamp":1570023000,"date":"2019-10-02","index":8907,"close":41.98,"high":42.67,"low":41.76,"open":41.82,"volume":26408500},{"timestamp":1570109400,"date":"2019-10-03","index":8908,"close":43.46,"high":43.49,"low":41.76,"open":42,"volume":23627100},{"timestamp":1570195800,"date":"2019-10-04","index":8909,"close":44.55,"high":44.62,"low":43.29,"open":43.71,"volume":21860000},{"timestamp":1570455000,"date":"2019-10-07","index":8910,"close":44.16,"high":44.73,"low":44.06,"open":44.3,"volume":14911600},{"timestamp":1570541400,"date":"2019-10-08","index":8911,"close":42.64,"high":43.84,"low":42.62,"open":43.6,"volume":20664600},{"timestamp":1570627800,"date":"2019-10-09","index":8912,"close":42.88,"high":43.38,"low":42.83,"open":43.18,"volume":12784000},{"timestamp":1570714200,"date":"2019-10-10","index":8913,"close":43.28,"high":43.79,"low":42.61,"open":42.87,"volume":15572600},{"timestamp":1570800600,"date":"2019-10-11","index":8914,"close":45.1,"high":45.82,"low":44.28,"open":44.39,"volume":27483700}]},{"date":"2019-06-25","estimated":0.79,"reported":1.05,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":8828,"close":34.84,"high":35.99,"low":34.75,"open":35.8,"volume":19208600},{"timestamp":1560346200,"date":"2019-06-12","index":8829,"close":32.96,"high":34.1,"low":32.73,"open":34.01,"volume":28746500},{"timestamp":1560432600,"date":"2019-06-13","index":8830,"close":33.38,"high":33.64,"low":33.01,"open":33.08,"volume":16586700},{"timestamp":1560519000,"date":"2019-06-14","index":8831,"close":32.66,"high":32.84,"low":32.24,"open":32.45,"volume":19715000},{"timestamp":1560778200,"date":"2019-06-17","index":8832,"close":32.43,"high":32.85,"low":32.14,"open":32.54,"volume":20050000},{"timestamp":1560864600,"date":"2019-06-18","index":8833,"close":34.29,"high":34.89,"low":32.9,"open":32.9,"volume":33727300},{"timestamp":1560951000,"date":"2019-06-19","index":8834,"close":33.94,"high":34.69,"low":33.71,"open":34.69,"volume":20436400},{"timestamp":1561037400,"date":"2019-06-20","index":8835,"close":34.15,"high":35.26,"low":34.02,"open":34.84,"volume":21691500},{"timestamp":1561123800,"date":"2019-06-21","index":8836,"close":33.25,"high":33.89,"low":32.73,"open":33.7,"volume":38858200},{"timestamp":1561383000,"date":"2019-06-24","index":8837,"close":33.19,"high":34.08,"low":33.02,"open":33.2,"volume":27306000},{"timestamp":1561469400,"date":"2019-06-25","index":8838,"close":32.68,"high":33.88,"low":32.61,"open":33.35,"volume":39590500}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":8839,"close":37.04,"high":37.61,"low":35.7,"open":35.87,"volume":100271600},{"timestamp":1561642200,"date":"2019-06-27","index":8840,"close":38.07,"high":38.33,"low":36.51,"open":36.85,"volume":51612400},{"timestamp":1561728600,"date":"2019-06-28","index":8841,"close":38.59,"high":39.4,"low":38.05,"open":39.36,"volume":61402700},{"timestamp":1561987800,"date":"2019-07-01","index":8842,"close":40.11,"high":41.71,"low":39.74,"open":41.16,"volume":60928000},{"timestamp":1562074200,"date":"2019-07-02","index":8843,"close":39.6,"high":40.03,"low":39.03,"open":39.62,"volume":29774500},{"timestamp":1562160600,"date":"2019-07-03","index":8844,"close":39.59,"high":39.77,"low":39.17,"open":39.62,"volume":13479700},{"timestamp":1562333400,"date":"2019-07-05","index":8845,"close":39.42,"high":39.56,"low":38.8,"open":38.95,"volume":18408000},{"timestamp":1562592600,"date":"2019-07-08","index":8846,"close":40.41,"high":40.61,"low":38.94,"open":39.03,"volume":28148500},{"timestamp":1562679000,"date":"2019-07-09","index":8847,"close":41.35,"high":41.41,"low":40.08,"open":40.13,"volume":28254700},{"timestamp":1562765400,"date":"2019-07-10","index":8848,"close":42.9,"high":44,"low":42.04,"open":42.23,"volume":51625500},{"timestamp":1562851800,"date":"2019-07-11","index":8849,"close":43.48,"high":43.54,"low":42.44,"open":43.22,"volume":30392400}]},{"date":"2019-03-20","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1551882600,"date":"2019-03-06","index":8761,"close":37.93,"high":39.45,"low":37.52,"open":39.38,"volume":44890400},{"timestamp":1551969000,"date":"2019-03-07","index":8762,"close":37.83,"high":38.31,"low":37.14,"open":37.54,"volume":31567800},{"timestamp":1552055400,"date":"2019-03-08","index":8763,"close":38.65,"high":38.82,"low":36.57,"open":36.89,"volume":34080900},{"timestamp":1552311000,"date":"2019-03-11","index":8764,"close":39.03,"high":39.55,"low":38.83,"open":38.91,"volume":25164700},{"timestamp":1552397400,"date":"2019-03-12","index":8765,"close":39.25,"high":39.4,"low":38.83,"open":39.17,"volume":18623500},{"timestamp":1552483800,"date":"2019-03-13","index":8766,"close":38.83,"high":39.72,"low":38.64,"open":39.4,"volume":22786300},{"timestamp":1552570200,"date":"2019-03-14","index":8767,"close":38.41,"high":39.63,"low":38.34,"open":38.74,"volume":19757300},{"timestamp":1552656600,"date":"2019-03-15","index":8768,"close":39.54,"high":39.84,"low":38.43,"open":38.58,"volume":30702000},{"timestamp":1552915800,"date":"2019-03-18","index":8769,"close":39.61,"high":40.41,"low":39.15,"open":39.6,"volume":22296600},{"timestamp":1553002200,"date":"2019-03-19","index":8770,"close":40.37,"high":41.05,"low":39.89,"open":39.93,"volume":32407300},{"timestamp":1553088600,"date":"2019-03-20","index":8771,"close":40.13,"high":40.75,"low":39.62,"open":40.5,"volume":41714400}],"post":[{"timestamp":1553175000,"date":"2019-03-21","index":8772,"close":43.99,"high":44.21,"low":41.65,"open":41.7,"volume":84985400},{"timestamp":1553261400,"date":"2019-03-22","index":8773,"close":41.62,"high":43.48,"low":41.55,"open":43.47,"volume":46605600},{"timestamp":1553520600,"date":"2019-03-25","index":8774,"close":40.55,"high":41.98,"low":40.06,"open":41.34,"volume":34516000},{"timestamp":1553607000,"date":"2019-03-26","index":8775,"close":40.32,"high":41.65,"low":40.1,"open":41.17,"volume":24689600},{"timestamp":1553693400,"date":"2019-03-27","index":8776,"close":39.23,"high":40.85,"low":39.01,"open":40.38,"volume":26856700},{"timestamp":1553779800,"date":"2019-03-28","index":8777,"close":39.34,"high":39.94,"low":39.02,"open":39.4,"volume":24584500},{"timestamp":1553866200,"date":"2019-03-29","index":8778,"close":41.33,"high":41.52,"low":40.22,"open":40.25,"volume":35716900},{"timestamp":1554125400,"date":"2019-04-01","index":8779,"close":42.25,"high":42.76,"low":41.72,"open":42.27,"volume":28073000},{"timestamp":1554211800,"date":"2019-04-02","index":8780,"close":42.44,"high":42.79,"low":41.75,"open":42.08,"volume":21438100},{"timestamp":1554298200,"date":"2019-04-03","index":8781,"close":43.9,"high":44.85,"low":43.55,"open":43.55,"volume":39097200},{"timestamp":1554384600,"date":"2019-04-04","index":8782,"close":42.89,"high":43.33,"low":42.25,"open":42.36,"volume":37038400}]},{"date":"2018-12-18","estimated":2.96,"reported":2.97,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":8699,"close":40.03,"high":40.24,"low":39.15,"open":40.2,"volume":35830000},{"timestamp":1543933800,"date":"2018-12-04","index":8700,"close":36.88,"high":39.87,"low":36.72,"open":39.56,"volume":36616300},{"timestamp":1544106600,"date":"2018-12-06","index":8701,"close":37.67,"high":37.68,"low":35.13,"open":35.66,"volume":37494400},{"timestamp":1544193000,"date":"2018-12-07","index":8702,"close":35.31,"high":37.62,"low":35.21,"open":37.62,"volume":30619800},{"timestamp":1544452200,"date":"2018-12-10","index":8703,"close":34.8,"high":35.72,"low":34.53,"open":34.83,"volume":33979700},{"timestamp":1544538600,"date":"2018-12-11","index":8704,"close":35.21,"high":36.26,"low":35.1,"open":35.59,"volume":26238800},{"timestamp":1544625000,"date":"2018-12-12","index":8705,"close":36.03,"high":36.61,"low":35.4,"open":35.94,"volume":26642500},{"timestamp":1544711400,"date":"2018-12-13","index":8706,"close":35.02,"high":36.37,"low":34.76,"open":36.29,"volume":23825400},{"timestamp":1544797800,"date":"2018-12-14","index":8707,"close":34.2,"high":35.45,"low":34.06,"open":34.44,"volume":28922100},{"timestamp":1545057000,"date":"2018-12-17","index":8708,"close":33.88,"high":35.22,"low":33.6,"open":34.16,"volume":30891000},{"timestamp":1545143400,"date":"2018-12-18","index":8709,"close":34.11,"high":34.94,"low":33.97,"open":34.39,"volume":46135400}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":8710,"close":31.41,"high":33.58,"low":31.27,"open":31.66,"volume":106669600},{"timestamp":1545316200,"date":"2018-12-20","index":8711,"close":31.28,"high":32.9,"low":30.86,"open":31.6,"volume":60427600},{"timestamp":1545402600,"date":"2018-12-21","index":8712,"close":30.32,"high":32.05,"low":30.11,"open":31.68,"volume":54630500},{"timestamp":1545661800,"date":"2018-12-24","index":8713,"close":29.02,"high":30.35,"low":29,"open":29.86,"volume":23771800},{"timestamp":1545834600,"date":"2018-12-26","index":8714,"close":30.89,"high":30.91,"low":28.39,"open":29.34,"volume":45711000},{"timestamp":1545921000,"date":"2018-12-27","index":8715,"close":31.93,"high":32.01,"low":30.23,"open":30.41,"volume":39858300},{"timestamp":1546007400,"date":"2018-12-28","index":8716,"close":31.57,"high":32.28,"low":31.4,"open":32,"volume":29873400},{"timestamp":1546266600,"date":"2018-12-31","index":8717,"close":31.73,"high":32.4,"low":31.46,"open":31.99,"volume":21392100},{"timestamp":1546439400,"date":"2019-01-02","index":8718,"close":32.75,"high":33.08,"low":30.75,"open":31,"volume":26004300},{"timestamp":1546525800,"date":"2019-01-03","index":8719,"close":31,"high":32.15,"low":30.86,"open":31.82,"volume":29145500},{"timestamp":1546612200,"date":"2019-01-04","index":8720,"close":32.7,"high":33.04,"low":31.55,"open":31.66,"volume":28557300}]},{"date":"2018-09-20","estimated":3.34,"reported":3.53,"pre":[{"timestamp":1536240600,"date":"2018-09-06","index":8638,"close":44.65,"high":48.45,"low":44.06,"open":48.2,"volume":94413400},{"timestamp":1536327000,"date":"2018-09-07","index":8639,"close":44.86,"high":46.46,"low":44.65,"open":45.14,"volume":47114300},{"timestamp":1536586200,"date":"2018-09-10","index":8640,"close":44.9,"high":45.38,"low":44.39,"open":45.25,"volume":33078300},{"timestamp":1536672600,"date":"2018-09-11","index":8641,"close":43.6,"high":43.75,"low":42.35,"open":43.65,"volume":48980700},{"timestamp":1536759000,"date":"2018-09-12","index":8642,"close":41.74,"high":42.18,"low":40.68,"open":41.24,"volume":66916000},{"timestamp":1536845400,"date":"2018-09-13","index":8643,"close":43.62,"high":44.49,"low":42.3,"open":42.3,"volume":59922100},{"timestamp":1536931800,"date":"2018-09-14","index":8644,"close":44.3,"high":44.56,"low":43.46,"open":44.11,"volume":40610300},{"timestamp":1537191000,"date":"2018-09-17","index":8645,"close":43.58,"high":44.32,"low":43.25,"open":43.59,"volume":28205300},{"timestamp":1537277400,"date":"2018-09-18","index":8646,"close":45.33,"high":45.87,"low":43.88,"open":43.93,"volume":36507400},{"timestamp":1537363800,"date":"2018-09-19","index":8647,"close":45.06,"high":46.06,"low":44.84,"open":45.78,"volume":29264700},{"timestamp":1537450200,"date":"2018-09-20","index":8648,"close":46.06,"high":47.22,"low":45.91,"open":46.4,"volume":75144100}],"post":[{"timestamp":1537536600,"date":"2018-09-21","index":8649,"close":44.74,"high":45.6,"low":43.8,"open":44.4,"volume":97053400},{"timestamp":1537795800,"date":"2018-09-24","index":8650,"close":45.16,"high":45.65,"low":43.86,"open":44.2,"volume":36918900},{"timestamp":1537882200,"date":"2018-09-25","index":8651,"close":44.64,"high":45.46,"low":44.02,"open":45.1,"volume":32547500},{"timestamp":1537968600,"date":"2018-09-26","index":8652,"close":44.35,"high":44.76,"low":43.96,"open":44.29,"volume":30299800},{"timestamp":1538055000,"date":"2018-09-27","index":8653,"close":44.99,"high":45.52,"low":44.05,"open":44.23,"volume":26952400},{"timestamp":1538141400,"date":"2018-09-28","index":8654,"close":45.23,"high":45.61,"low":44.49,"open":44.65,"volume":28080400},{"timestamp":1538400600,"date":"2018-10-01","index":8655,"close":45.15,"high":46.08,"low":45.01,"open":45.44,"volume":26693400},{"timestamp":1538487000,"date":"2018-10-02","index":8656,"close":45.76,"high":46.69,"low":44.88,"open":44.9,"volume":32397000},{"timestamp":1538573400,"date":"2018-10-03","index":8657,"close":45.15,"high":46.42,"low":44.71,"open":46.28,"volume":29505100},{"timestamp":1538659800,"date":"2018-10-04","index":8658,"close":44.16,"high":44.75,"low":43.51,"open":44.5,"volume":34579600},{"timestamp":1538746200,"date":"2018-10-05","index":8659,"close":43.58,"high":44.63,"low":42.81,"open":44.08,"volume":35367100}]},{"date":"2018-06-20","estimated":3.14,"reported":3.15,"pre":[{"timestamp":1528291800,"date":"2018-06-06","index":8574,"close":59.42,"high":59.59,"low":58.3,"open":59.26,"volume":36749000},{"timestamp":1528378200,"date":"2018-06-07","index":8575,"close":59.63,"high":60.27,"low":58.56,"open":59.85,"volume":42264700},{"timestamp":1528464600,"date":"2018-06-08","index":8576,"close":61.39,"high":61.6,"low":58.22,"open":58.63,"volume":57144900},{"timestamp":1528723800,"date":"2018-06-11","index":8577,"close":61.39,"high":62.55,"low":61.07,"open":61.71,"volume":42251500},{"timestamp":1528810200,"date":"2018-06-12","index":8578,"close":60.55,"high":61.85,"low":59.94,"open":61.84,"volume":43633300},{"timestamp":1528896600,"date":"2018-06-13","index":8579,"close":60.05,"high":61.27,"low":60.02,"open":60.3,"volume":33281400},{"timestamp":1528983000,"date":"2018-06-14","index":8580,"close":59.18,"high":60.57,"low":58.67,"open":60.55,"volume":43421900},{"timestamp":1529069400,"date":"2018-06-15","index":8581,"close":58.23,"high":59.1,"low":57.3,"open":58.53,"volume":45854100},{"timestamp":1529328600,"date":"2018-06-18","index":8582,"close":58.45,"high":58.6,"low":56.87,"open":57.6,"volume":36975600},{"timestamp":1529415000,"date":"2018-06-19","index":8583,"close":59.25,"high":59.46,"low":57.11,"open":57.64,"volume":43486600},{"timestamp":1529501400,"date":"2018-06-20","index":8584,"close":58.95,"high":61.12,"low":58.8,"open":60.13,"volume":57497600}],"post":[{"timestamp":1529587800,"date":"2018-06-21","index":8585,"close":59.44,"high":61.83,"low":59.09,"open":61.46,"volume":70419900},{"timestamp":1529674200,"date":"2018-06-22","index":8586,"close":57.1,"high":60.41,"low":57.02,"open":60.2,"volume":63497500},{"timestamp":1529933400,"date":"2018-06-25","index":8587,"close":53.16,"high":55.64,"low":52.41,"open":55.54,"volume":72196300},{"timestamp":1530019800,"date":"2018-06-26","index":8588,"close":54.59,"high":54.77,"low":53.61,"open":54.41,"volume":42277100},{"timestamp":1530106200,"date":"2018-06-27","index":8589,"close":52.26,"high":55.35,"low":52.16,"open":55,"volume":53007500},{"timestamp":1530192600,"date":"2018-06-28","index":8590,"close":53.14,"high":53.31,"low":51.79,"open":52,"volume":36878900},{"timestamp":1530279000,"date":"2018-06-29","index":8591,"close":52.44,"high":53.85,"low":52.4,"open":53.69,"volume":32582200},{"timestamp":1530538200,"date":"2018-07-02","index":8592,"close":54.48,"high":54.53,"low":51.32,"open":51.52,"volume":38934200},{"timestamp":1530624600,"date":"2018-07-03","index":8593,"close":51.48,"high":54.79,"low":50.1,"open":54.55,"volume":52190200},{"timestamp":1530797400,"date":"2018-07-05","index":8594,"close":52.84,"high":53.31,"low":51.94,"open":52.63,"volume":51136400},{"timestamp":1530883800,"date":"2018-07-06","index":8595,"close":53.23,"high":53.41,"low":51.98,"open":52.54,"volume":31841000}]},{"date":"2018-03-22","estimated":2.73,"reported":2.82,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":8512,"close":55.22,"high":55.47,"low":54.3,"open":54.59,"volume":51685900},{"timestamp":1520605800,"date":"2018-03-09","index":8513,"close":54.59,"high":55.83,"low":53.62,"open":55.76,"volume":65504600},{"timestamp":1520861400,"date":"2018-03-12","index":8514,"close":59.37,"high":61.17,"low":56.35,"open":56.5,"volume":138651600},{"timestamp":1520947800,"date":"2018-03-13","index":8515,"close":59.43,"high":63.42,"low":58.52,"open":62.17,"volume":142315800},{"timestamp":1521034200,"date":"2018-03-14","index":8516,"close":59.78,"high":60.06,"low":57.56,"open":59.32,"volume":80306900},{"timestamp":1521120600,"date":"2018-03-15","index":8517,"close":58.84,"high":60.15,"low":58.23,"open":59.77,"volume":50963700},{"timestamp":1521207000,"date":"2018-03-16","index":8518,"close":60.58,"high":60.69,"low":59.21,"open":60,"volume":69323100},{"timestamp":1521466200,"date":"2018-03-19","index":8519,"close":60.14,"high":60.99,"low":58.75,"open":60.36,"volume":71373300},{"timestamp":1521552600,"date":"2018-03-20","index":8520,"close":61.15,"high":61.25,"low":59.8,"open":60.1,"volume":53890500},{"timestamp":1521639000,"date":"2018-03-21","index":8521,"close":61.07,"high":61.72,"low":60.6,"open":61.35,"volume":51220200},{"timestamp":1521725400,"date":"2018-03-22","index":8522,"close":58.92,"high":60.3,"low":58.11,"open":60.07,"volume":74274700}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":8523,"close":54.21,"high":58.8,"low":53.68,"open":57.69,"volume":118369500},{"timestamp":1522071000,"date":"2018-03-26","index":8524,"close":55.56,"high":56.71,"low":52.72,"open":56.26,"volume":70260700},{"timestamp":1522157400,"date":"2018-03-27","index":8525,"close":52.4,"high":55.47,"low":51.68,"open":55.06,"volume":67785100},{"timestamp":1522243800,"date":"2018-03-28","index":8526,"close":51.49,"high":53.35,"low":50.7,"open":51.93,"volume":62987500},{"timestamp":1522330200,"date":"2018-03-29","index":8527,"close":52.14,"high":52.68,"low":51.14,"open":52.16,"volume":61458800},{"timestamp":1522675800,"date":"2018-04-02","index":8528,"close":50.06,"high":51.72,"low":49.56,"open":51.54,"volume":59875500},{"timestamp":1522762200,"date":"2018-04-03","index":8529,"close":51.55,"high":51.77,"low":50.32,"open":50.8,"volume":52436400},{"timestamp":1522848600,"date":"2018-04-04","index":8530,"close":53.39,"high":53.5,"low":49.26,"open":49.62,"volume":60272800},{"timestamp":1522935000,"date":"2018-04-05","index":8531,"close":49.84,"high":52.2,"low":49.19,"open":52.06,"volume":89203500},{"timestamp":1523021400,"date":"2018-04-06","index":8532,"close":48.46,"high":50.48,"low":47.26,"open":47.72,"volume":79392200},{"timestamp":1523280600,"date":"2018-04-09","index":8533,"close":47.96,"high":49.83,"low":47.92,"open":49.13,"volume":50532900}]},{"date":"2017-12-19","estimated":2.21,"reported":2.45,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":8449,"close":41.21,"high":42.05,"low":39.42,"open":39.77,"volume":56540700},{"timestamp":1512570600,"date":"2017-12-06","index":8450,"close":41.58,"high":41.74,"low":40.3,"open":40.82,"volume":39735300},{"timestamp":1512657000,"date":"2017-12-07","index":8451,"close":43.2,"high":43.23,"low":41.91,"open":42.18,"volume":43189000},{"timestamp":1512743400,"date":"2017-12-08","index":8452,"close":43.21,"high":44.58,"low":42.87,"open":44.04,"volume":44717800},{"timestamp":1513002600,"date":"2017-12-11","index":8453,"close":43.01,"high":43.75,"low":42.33,"open":43.42,"volume":32824000},{"timestamp":1513089000,"date":"2017-12-12","index":8454,"close":41.86,"high":42.85,"low":41.71,"open":42.69,"volume":28492300},{"timestamp":1513175400,"date":"2017-12-13","index":8455,"close":42.05,"high":43.1,"low":41.97,"open":42.22,"volume":28565600},{"timestamp":1513261800,"date":"2017-12-14","index":8456,"close":42.24,"high":42.73,"low":41.88,"open":42.29,"volume":24582800},{"timestamp":1513348200,"date":"2017-12-15","index":8457,"close":42.4,"high":42.56,"low":41.89,"open":42.3,"volume":58721700},{"timestamp":1513607400,"date":"2017-12-18","index":8458,"close":43.71,"high":43.73,"low":42.99,"open":43.37,"volume":35075500},{"timestamp":1513693800,"date":"2017-12-19","index":8459,"close":43.98,"high":44.34,"low":43.3,"open":44.09,"volume":51048300}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":8460,"close":45.75,"high":46.8,"low":44.86,"open":46.65,"volume":84338200},{"timestamp":1513866600,"date":"2017-12-21","index":8461,"close":44.42,"high":45.58,"low":44.35,"open":45.55,"volume":50486100},{"timestamp":1513953000,"date":"2017-12-22","index":8462,"close":44.12,"high":44.94,"low":43.94,"open":44.18,"volume":30372500},{"timestamp":1514298600,"date":"2017-12-26","index":8463,"close":42.25,"high":43.2,"low":41.52,"open":43.19,"volume":41966200},{"timestamp":1514385000,"date":"2017-12-27","index":8464,"close":42.48,"high":43.07,"low":42.03,"open":42.22,"volume":24175100},{"timestamp":1514471400,"date":"2017-12-28","index":8465,"close":41.81,"high":43.05,"low":41.75,"open":42.83,"volume":28999700},{"timestamp":1514557800,"date":"2017-12-29","index":8466,"close":41.12,"high":41.84,"low":40.77,"open":41.82,"volume":44642100},{"timestamp":1514903400,"date":"2018-01-02","index":8467,"close":43.67,"high":43.72,"low":41.19,"open":41.54,"volume":37097000},{"timestamp":1514989800,"date":"2018-01-03","index":8468,"close":44.98,"high":45.05,"low":44.05,"open":44.5,"volume":43376700},{"timestamp":1515076200,"date":"2018-01-04","index":8469,"close":46.88,"high":46.98,"low":45.01,"open":45.99,"volume":52229500},{"timestamp":1515162600,"date":"2018-01-05","index":8470,"close":45.8,"high":46.66,"low":45.38,"open":46.13,"volume":47381100}]},{"date":"2017-09-26","estimated":1.83,"reported":2.02,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":8390,"close":34.29,"high":34.54,"low":33.56,"open":33.69,"volume":38685800},{"timestamp":1505309400,"date":"2017-09-13","index":8391,"close":34.59,"high":34.8,"low":34.02,"open":34.56,"volume":41588100},{"timestamp":1505395800,"date":"2017-09-14","index":8392,"close":34.58,"high":34.85,"low":34.3,"open":34.43,"volume":23007000},{"timestamp":1505482200,"date":"2017-09-15","index":8393,"close":34.65,"high":35,"low":34.38,"open":34.64,"volume":37417300},{"timestamp":1505741400,"date":"2017-09-18","index":8394,"close":35.43,"high":35.8,"low":35.02,"open":35.13,"volume":41330100},{"timestamp":1505827800,"date":"2017-09-19","index":8395,"close":35.95,"high":36.1,"low":35.5,"open":35.5,"volume":26392200},{"timestamp":1505914200,"date":"2017-09-20","index":8396,"close":35.97,"high":36.6,"low":35.34,"open":36.03,"volume":42243000},{"timestamp":1506000600,"date":"2017-09-21","index":8397,"close":35.91,"high":36.25,"low":35.4,"open":35.93,"volume":22464900},{"timestamp":1506087000,"date":"2017-09-22","index":8398,"close":36.07,"high":36.22,"low":35.6,"open":35.6,"volume":21559800},{"timestamp":1506346200,"date":"2017-09-25","index":8399,"close":34.87,"high":36.15,"low":34.54,"open":36.04,"volume":35607200},{"timestamp":1506432600,"date":"2017-09-26","index":8400,"close":34.18,"high":35.37,"low":34.09,"open":35.23,"volume":55112600}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":8401,"close":37.09,"high":37.15,"low":35.92,"open":36.26,"volume":84593900},{"timestamp":1506605400,"date":"2017-09-28","index":8402,"close":37.96,"high":38.46,"low":36.82,"open":37.15,"volume":52569900},{"timestamp":1506691800,"date":"2017-09-29","index":8403,"close":39.33,"high":39.36,"low":37.81,"open":37.98,"volume":48711400},{"timestamp":1506951000,"date":"2017-10-02","index":8404,"close":40.01,"high":40.37,"low":39.36,"open":39.6,"volume":54244800},{"timestamp":1507037400,"date":"2017-10-03","index":8405,"close":40.37,"high":40.54,"low":39.85,"open":39.93,"volume":27322300},{"timestamp":1507123800,"date":"2017-10-04","index":8406,"close":39.56,"high":40.43,"low":38.91,"open":40.14,"volume":37908400},{"timestamp":1507210200,"date":"2017-10-05","index":8407,"close":39.37,"high":39.86,"low":39.25,"open":39.8,"volume":22501000},{"timestamp":1507296600,"date":"2017-10-06","index":8408,"close":39.67,"high":39.67,"low":38.81,"open":39,"volume":25150300},{"timestamp":1507555800,"date":"2017-10-09","index":8409,"close":40.96,"high":40.99,"low":39.62,"open":39.72,"volume":27279300},{"timestamp":1507642200,"date":"2017-10-10","index":8410,"close":41.98,"high":42,"low":40.46,"open":41.45,"volume":48214100},{"timestamp":1507728600,"date":"2017-10-11","index":8411,"close":41.61,"high":42.07,"low":40.8,"open":40.84,"volume":53023600}]},{"date":"2017-06-29","estimated":1.51,"reported":1.62,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":8329,"close":30.56,"high":30.97,"low":30.08,"open":30.47,"volume":33670600},{"timestamp":1497619800,"date":"2017-06-16","index":8330,"close":29.86,"high":31,"low":29.82,"open":30.63,"volume":42881700},{"timestamp":1497879000,"date":"2017-06-19","index":8331,"close":31.2,"high":31.25,"low":30.33,"open":30.51,"volume":24915000},{"timestamp":1497965400,"date":"2017-06-20","index":8332,"close":30.83,"high":31.58,"low":30.73,"open":31.4,"volume":25793300},{"timestamp":1498051800,"date":"2017-06-21","index":8333,"close":32.01,"high":32.15,"low":31.06,"open":31.18,"volume":30579000},{"timestamp":1498138200,"date":"2017-06-22","index":8334,"close":31.89,"high":32.4,"low":31.76,"open":32.04,"volume":23050800},{"timestamp":1498224600,"date":"2017-06-23","index":8335,"close":31.73,"high":32.08,"low":31.64,"open":31.89,"volume":45323800},{"timestamp":1498483800,"date":"2017-06-26","index":8336,"close":32.5,"high":32.96,"low":31.95,"open":32.45,"volume":34750700},{"timestamp":1498570200,"date":"2017-06-27","index":8337,"close":31.66,"high":32.67,"low":31.61,"open":32.51,"volume":33221500},{"timestamp":1498656600,"date":"2017-06-28","index":8338,"close":32.24,"high":32.28,"low":31.44,"open":32.07,"volume":28415900},{"timestamp":1498743000,"date":"2017-06-29","index":8339,"close":31.47,"high":32.39,"low":30.64,"open":32.29,"volume":53948400}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":8340,"close":29.86,"high":32.15,"low":29.71,"open":32.12,"volume":73308000},{"timestamp":1499088600,"date":"2017-07-03","index":8341,"close":29.14,"high":30.28,"low":28.56,"open":30.09,"volume":36830400},{"timestamp":1499261400,"date":"2017-07-05","index":8342,"close":30.51,"high":30.56,"low":29.55,"open":29.55,"volume":40444600},{"timestamp":1499347800,"date":"2017-07-06","index":8343,"close":30.1,"high":30.48,"low":29.92,"open":29.94,"volume":27143800},{"timestamp":1499434200,"date":"2017-07-07","index":8344,"close":30.2,"high":30.5,"low":29.98,"open":30.22,"volume":22023100},{"timestamp":1499693400,"date":"2017-07-10","index":8345,"close":30.5,"high":30.59,"low":29.75,"open":30.16,"volume":24907900},{"timestamp":1499779800,"date":"2017-07-11","index":8346,"close":31.37,"high":31.39,"low":30.51,"open":30.55,"volume":28530500},{"timestamp":1499866200,"date":"2017-07-12","index":8347,"close":31.45,"high":31.78,"low":31.16,"open":31.77,"volume":22258600},{"timestamp":1499952600,"date":"2017-07-13","index":8348,"close":31.13,"high":31.85,"low":30.84,"open":31.55,"volume":23773000},{"timestamp":1500039000,"date":"2017-07-14","index":8349,"close":31.79,"high":31.95,"low":31.26,"open":31.35,"volume":28887600},{"timestamp":1500298200,"date":"2017-07-17","index":8350,"close":31.72,"high":31.86,"low":31.44,"open":31.67,"volume":22320500}]},{"date":"2017-03-23","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":8261,"close":25.15,"high":25.49,"low":24.85,"open":25.23,"volume":21786600},{"timestamp":1489156200,"date":"2017-03-10","index":8262,"close":25.18,"high":25.75,"low":24.81,"open":25.28,"volume":28919000},{"timestamp":1489411800,"date":"2017-03-13","index":8263,"close":25.7,"high":25.82,"low":25.29,"open":25.39,"volume":23768200},{"timestamp":1489498200,"date":"2017-03-14","index":8264,"close":25.58,"high":25.7,"low":25.25,"open":25.59,"volume":14587500},{"timestamp":1489584600,"date":"2017-03-15","index":8265,"close":26.12,"high":26.15,"low":24.94,"open":25.15,"volume":29779900},{"timestamp":1489671000,"date":"2017-03-16","index":8266,"close":26.04,"high":26.23,"low":25.83,"open":26.2,"volume":19147300},{"timestamp":1489757400,"date":"2017-03-17","index":8267,"close":25.8,"high":25.91,"low":25.4,"open":25.86,"volume":19126500},{"timestamp":1490016600,"date":"2017-03-20","index":8268,"close":26.21,"high":26.61,"low":25.81,"open":25.99,"volume":26918800},{"timestamp":1490103000,"date":"2017-03-21","index":8269,"close":25.52,"high":26.44,"low":25.43,"open":26.3,"volume":28397500},{"timestamp":1490189400,"date":"2017-03-22","index":8270,"close":26.06,"high":26.15,"low":25.63,"open":25.73,"volume":25092500},{"timestamp":1490275800,"date":"2017-03-23","index":8271,"close":26.47,"high":26.49,"low":26.04,"open":26.36,"volume":47118300}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":8272,"close":28.43,"high":29.87,"low":28.16,"open":29.71,"volume":107481800},{"timestamp":1490621400,"date":"2017-03-27","index":8273,"close":28.76,"high":29.18,"low":28.07,"open":28.1,"volume":48190000},{"timestamp":1490707800,"date":"2017-03-28","index":8274,"close":28.69,"high":29.06,"low":28.62,"open":28.73,"volume":24776400},{"timestamp":1490794200,"date":"2017-03-29","index":8275,"close":28.5,"high":28.68,"low":28.35,"open":28.6,"volume":23060600},{"timestamp":1490880600,"date":"2017-03-30","index":8276,"close":28.97,"high":29,"low":28.33,"open":28.4,"volume":25092700},{"timestamp":1490967000,"date":"2017-03-31","index":8277,"close":28.9,"high":29.36,"low":28.9,"open":29.1,"volume":32337800},{"timestamp":1491226200,"date":"2017-04-03","index":8278,"close":28.64,"high":29.04,"low":28.3,"open":28.95,"volume":21629100},{"timestamp":1491312600,"date":"2017-04-04","index":8279,"close":28.59,"high":28.68,"low":28.16,"open":28.47,"volume":13957900},{"timestamp":1491399000,"date":"2017-04-05","index":8280,"close":28.26,"high":28.91,"low":28.23,"open":28.64,"volume":22389900},{"timestamp":1491485400,"date":"2017-04-06","index":8281,"close":28.62,"high":28.78,"low":28.02,"open":28.25,"volume":19423700},{"timestamp":1491571800,"date":"2017-04-07","index":8282,"close":28.52,"high":28.86,"low":28.35,"open":28.45,"volume":20325500}]},{"date":"2016-12-21","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1481121000,"date":"2016-12-07","index":8199,"close":20.44,"high":20.54,"low":19.3,"open":19.5,"volume":44735700},{"timestamp":1481207400,"date":"2016-12-08","index":8200,"close":20.66,"high":20.99,"low":20.29,"open":20.75,"volume":36257400},{"timestamp":1481293800,"date":"2016-12-09","index":8201,"close":20.5,"high":20.85,"low":20.13,"open":20.73,"volume":23978000},{"timestamp":1481553000,"date":"2016-12-12","index":8202,"close":20.02,"high":20.51,"low":19.49,"open":20.3,"volume":28676100},{"timestamp":1481639400,"date":"2016-12-13","index":8203,"close":20.13,"high":20.47,"low":19.8,"open":20.14,"volume":26252400},{"timestamp":1481725800,"date":"2016-12-14","index":8204,"close":20.02,"high":20.33,"low":19.78,"open":19.93,"volume":19489100},{"timestamp":1481812200,"date":"2016-12-15","index":8205,"close":20.29,"high":20.5,"low":19.98,"open":20.1,"volume":19453100},{"timestamp":1481898600,"date":"2016-12-16","index":8206,"close":20.27,"high":21,"low":20.19,"open":20.53,"volume":36643400},{"timestamp":1482157800,"date":"2016-12-19","index":8207,"close":20.35,"high":20.7,"low":20.19,"open":20.43,"volume":23555900},{"timestamp":1482244200,"date":"2016-12-20","index":8208,"close":20.65,"high":20.8,"low":20.47,"open":20.73,"volume":23018500},{"timestamp":1482330600,"date":"2016-12-21","index":8209,"close":20.58,"high":20.83,"low":20.34,"open":20.75,"volume":32034500}],"post":[{"timestamp":1482417000,"date":"2016-12-22","index":8210,"close":23.19,"high":23.49,"low":22.77,"open":22.91,"volume":85870000},{"timestamp":1482503400,"date":"2016-12-23","index":8211,"close":23.26,"high":23.49,"low":23.06,"open":23.07,"volume":27780100},{"timestamp":1482849000,"date":"2016-12-27","index":8212,"close":23.3,"high":23.64,"low":23.21,"open":23.35,"volume":24214100},{"timestamp":1482935400,"date":"2016-12-28","index":8213,"close":22.78,"high":23.41,"low":22.76,"open":23.4,"volume":24026900},{"timestamp":1483021800,"date":"2016-12-29","index":8214,"close":22.27,"high":22.8,"low":22.15,"open":22.58,"volume":19890500},{"timestamp":1483108200,"date":"2016-12-30","index":8215,"close":21.92,"high":22.4,"low":21.75,"open":22.35,"volume":20268900},{"timestamp":1483453800,"date":"2017-01-03","index":8216,"close":22.55,"high":22.74,"low":22.05,"open":22.07,"volume":24962900},{"timestamp":1483540200,"date":"2017-01-04","index":8217,"close":22.36,"high":22.84,"low":22.25,"open":22.67,"volume":20426800},{"timestamp":1483626600,"date":"2017-01-05","index":8218,"close":22.11,"high":22.57,"low":21.96,"open":22.4,"volume":19759400},{"timestamp":1483713000,"date":"2017-01-06","index":8219,"close":22.04,"high":22.28,"low":21.98,"open":22.27,"volume":17782200},{"timestamp":1483972200,"date":"2017-01-09","index":8220,"close":22.34,"high":22.55,"low":21.94,"open":21.94,"volume":21537200}]},{"date":"2016-10-04","estimated":-0.12,"reported":-0.05,"pre":[{"timestamp":1474378200,"date":"2016-09-20","index":8144,"close":16.92,"high":17.27,"low":16.72,"open":17.05,"volume":17775800},{"timestamp":1474464600,"date":"2016-09-21","index":8145,"close":17.66,"high":17.7,"low":17.23,"open":17.25,"volume":31384900},{"timestamp":1474551000,"date":"2016-09-22","index":8146,"close":17.59,"high":18.05,"low":17.41,"open":17.89,"volume":25278000},{"timestamp":1474637400,"date":"2016-09-23","index":8147,"close":17.48,"high":17.74,"low":17.43,"open":17.45,"volume":17947600},{"timestamp":1474896600,"date":"2016-09-26","index":8148,"close":17.36,"high":17.6,"low":17.18,"open":17.35,"volume":19567200},{"timestamp":1474983000,"date":"2016-09-27","index":8149,"close":18,"high":18.08,"low":17.35,"open":17.53,"volume":28621000},{"timestamp":1475069400,"date":"2016-09-28","index":8150,"close":17.44,"high":18.16,"low":17.15,"open":18.16,"volume":42715600},{"timestamp":1475155800,"date":"2016-09-29","index":8151,"close":17.54,"high":17.77,"low":17.35,"open":17.45,"volume":31870200},{"timestamp":1475242200,"date":"2016-09-30","index":8152,"close":17.78,"high":18,"low":17.58,"open":17.75,"volume":21363100},{"timestamp":1475501400,"date":"2016-10-03","index":8153,"close":17.73,"high":18.02,"low":17.6,"open":17.99,"volume":26856100},{"timestamp":1475587800,"date":"2016-10-04","index":8154,"close":17.8,"high":18.04,"low":17.66,"open":17.98,"volume":54502800}],"post":[{"timestamp":1475674200,"date":"2016-10-05","index":8155,"close":17.7,"high":18.33,"low":17.28,"open":17.55,"volume":67739500},{"timestamp":1475760600,"date":"2016-10-06","index":8156,"close":17.73,"high":17.89,"low":17.54,"open":17.64,"volume":21606800},{"timestamp":1475847000,"date":"2016-10-07","index":8157,"close":17.61,"high":17.8,"low":17.3,"open":17.72,"volume":23849000},{"timestamp":1476106200,"date":"2016-10-10","index":8158,"close":17.5,"high":17.84,"low":17.49,"open":17.72,"volume":18857600},{"timestamp":1476192600,"date":"2016-10-11","index":8159,"close":16.86,"high":17.47,"low":16.53,"open":17.4,"volume":38070200},{"timestamp":1476279000,"date":"2016-10-12","index":8160,"close":16.78,"high":17.04,"low":16.67,"open":16.88,"volume":17901800},{"timestamp":1476365400,"date":"2016-10-13","index":8161,"close":16.85,"high":17,"low":16.17,"open":16.56,"volume":28593700},{"timestamp":1476451800,"date":"2016-10-14","index":8162,"close":17.13,"high":17.41,"low":16.99,"open":17.03,"volume":23539800},{"timestamp":1476711000,"date":"2016-10-17","index":8163,"close":16.99,"high":17.17,"low":16.93,"open":17.02,"volume":12657800},{"timestamp":1476797400,"date":"2016-10-18","index":8164,"close":17.41,"high":17.66,"low":17.2,"open":17.21,"volume":20185700},{"timestamp":1476883800,"date":"2016-10-19","index":8165,"close":17.22,"high":17.25,"low":16.85,"open":17,"volume":18629500}]},{"date":"2016-06-30","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1466083800,"date":"2016-06-16","index":8078,"close":11.95,"high":11.99,"low":11.58,"open":11.87,"volume":22453100},{"timestamp":1466170200,"date":"2016-06-17","index":8079,"close":12.2,"high":12.35,"low":11.95,"open":11.97,"volume":20604200},{"timestamp":1466429400,"date":"2016-06-20","index":8080,"close":12.32,"high":12.66,"low":12.29,"open":12.51,"volume":21481700},{"timestamp":1466515800,"date":"2016-06-21","index":8081,"close":12.75,"high":12.83,"low":12.42,"open":12.54,"volume":25060500},{"timestamp":1466602200,"date":"2016-06-22","index":8082,"close":12.72,"high":13.04,"low":12.67,"open":12.78,"volume":26968200},{"timestamp":1466688600,"date":"2016-06-23","index":8083,"close":14.05,"high":14.16,"low":13.41,"open":13.41,"volume":71203000},{"timestamp":1466775000,"date":"2016-06-24","index":8084,"close":13.21,"high":13.85,"low":13.13,"open":13.5,"volume":77486100},{"timestamp":1467034200,"date":"2016-06-27","index":8085,"close":12.23,"high":13.24,"low":12.1,"open":13.13,"volume":45700500},{"timestamp":1467120600,"date":"2016-06-28","index":8086,"close":12.99,"high":13.05,"low":12.62,"open":12.64,"volume":34838100},{"timestamp":1467207000,"date":"2016-06-29","index":8087,"close":13.19,"high":13.42,"low":12.94,"open":13.3,"volume":36879800},{"timestamp":1467293400,"date":"2016-06-30","index":8088,"close":13.76,"high":13.78,"low":13.22,"open":13.34,"volume":48486100}],"post":[{"timestamp":1467379800,"date":"2016-07-01","index":8089,"close":12.5,"high":12.9,"low":12.31,"open":12.58,"volume":68847100},{"timestamp":1467725400,"date":"2016-07-05","index":8090,"close":11.91,"high":12.45,"low":11.8,"open":12.38,"volume":37298900},{"timestamp":1467811800,"date":"2016-07-06","index":8091,"close":11.73,"high":11.85,"low":11.5,"open":11.76,"volume":35747800},{"timestamp":1467898200,"date":"2016-07-07","index":8092,"close":12.2,"high":12.55,"low":11.89,"open":11.9,"volume":33457100},{"timestamp":1467984600,"date":"2016-07-08","index":8093,"close":12.62,"high":12.72,"low":12.38,"open":12.39,"volume":27955700},{"timestamp":1468243800,"date":"2016-07-11","index":8094,"close":12.64,"high":12.98,"low":12.61,"open":12.79,"volume":22797100},{"timestamp":1468330200,"date":"2016-07-12","index":8095,"close":13.23,"high":13.46,"low":12.98,"open":13,"volume":35226800},{"timestamp":1468416600,"date":"2016-07-13","index":8096,"close":13.29,"high":13.39,"low":13.07,"open":13.24,"volume":23067400},{"timestamp":1468503000,"date":"2016-07-14","index":8097,"close":13.29,"high":13.55,"low":13.27,"open":13.5,"volume":18698900},{"timestamp":1468589400,"date":"2016-07-15","index":8098,"close":13.13,"high":13.5,"low":13.04,"open":13.31,"volume":18046200},{"timestamp":1468848600,"date":"2016-07-18","index":8099,"close":13.34,"high":13.36,"low":13.09,"open":13.25,"volume":17180500}]},{"date":"2016-03-30","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1458048600,"date":"2016-03-15","index":8013,"close":10.85,"high":11.15,"low":10.72,"open":11.15,"volume":15156500},{"timestamp":1458135000,"date":"2016-03-16","index":8014,"close":10.72,"high":10.89,"low":10.55,"open":10.71,"volume":20471800},{"timestamp":1458221400,"date":"2016-03-17","index":8015,"close":10.87,"high":11,"low":10.6,"open":10.72,"volume":19976800},{"timestamp":1458307800,"date":"2016-03-18","index":8016,"close":11.14,"high":11.17,"low":10.75,"open":10.84,"volume":44827100},{"timestamp":1458567000,"date":"2016-03-21","index":8017,"close":11.53,"high":11.6,"low":11.08,"open":11.14,"volume":18083000},{"timestamp":1458653400,"date":"2016-03-22","index":8018,"close":11.44,"high":11.6,"low":11.33,"open":11.45,"volume":13463400},{"timestamp":1458739800,"date":"2016-03-23","index":8019,"close":10.65,"high":11.46,"low":10.63,"open":11.43,"volume":29424300},{"timestamp":1458826200,"date":"2016-03-24","index":8020,"close":10.5,"high":10.6,"low":10.33,"open":10.5,"volume":22822800},{"timestamp":1459171800,"date":"2016-03-28","index":8021,"close":10.38,"high":10.59,"low":10.25,"open":10.5,"volume":22898800},{"timestamp":1459258200,"date":"2016-03-29","index":8022,"close":10.45,"high":10.53,"low":10.1,"open":10.18,"volume":30891600},{"timestamp":1459344600,"date":"2016-03-30","index":8023,"close":10.48,"high":10.95,"low":10.4,"open":10.51,"volume":35166700}],"post":[{"timestamp":1459431000,"date":"2016-03-31","index":8024,"close":10.47,"high":10.49,"low":10.01,"open":10.31,"volume":48134200},{"timestamp":1459517400,"date":"2016-04-01","index":8025,"close":11.03,"high":11.07,"low":10.24,"open":10.28,"volume":28458300},{"timestamp":1459776600,"date":"2016-04-04","index":8026,"close":10.8,"high":11.22,"low":10.78,"open":11.06,"volume":22475200},{"timestamp":1459863000,"date":"2016-04-05","index":8027,"close":10.4,"high":10.72,"low":10.38,"open":10.63,"volume":20760300},{"timestamp":1459949400,"date":"2016-04-06","index":8028,"close":10.47,"high":10.48,"low":10.25,"open":10.42,"volume":18413000},{"timestamp":1460035800,"date":"2016-04-07","index":8029,"close":10.51,"high":10.65,"low":10.39,"open":10.42,"volume":19470200},{"timestamp":1460122200,"date":"2016-04-08","index":8030,"close":10.72,"high":10.89,"low":10.57,"open":10.64,"volume":18950000},{"timestamp":1460381400,"date":"2016-04-11","index":8031,"close":10.45,"high":10.92,"low":10.44,"open":10.75,"volume":18258000},{"timestamp":1460467800,"date":"2016-04-12","index":8032,"close":10.17,"high":10.54,"low":10.05,"open":10.51,"volume":25679600},{"timestamp":1460554200,"date":"2016-04-13","index":8033,"close":10.88,"high":10.9,"low":10.2,"open":10.3,"volume":26108900},{"timestamp":1460640600,"date":"2016-04-14","index":8034,"close":10.4,"high":10.79,"low":10.39,"open":10.79,"volume":17778100}]},{"date":"2015-12-22","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":7947,"close":14.6,"high":14.7,"low":14.42,"open":14.61,"volume":18188000},{"timestamp":1449671400,"date":"2015-12-09","index":7948,"close":14.32,"high":14.67,"low":14.24,"open":14.6,"volume":20917100},{"timestamp":1449757800,"date":"2015-12-10","index":7949,"close":14.66,"high":14.8,"low":14.26,"open":14.29,"volume":14817000},{"timestamp":1449844200,"date":"2015-12-11","index":7950,"close":14.04,"high":14.44,"low":13.99,"open":14.32,"volume":23718100},{"timestamp":1450103400,"date":"2015-12-14","index":7951,"close":13.66,"high":14.48,"low":13.51,"open":14.43,"volume":35155800},{"timestamp":1450189800,"date":"2015-12-15","index":7952,"close":14.18,"high":14.37,"low":13.74,"open":13.77,"volume":26455800},{"timestamp":1450276200,"date":"2015-12-16","index":7953,"close":14.07,"high":14.45,"low":13.78,"open":14.36,"volume":21968200},{"timestamp":1450362600,"date":"2015-12-17","index":7954,"close":14.32,"high":14.77,"low":14.25,"open":14.65,"volume":29024400},{"timestamp":1450449000,"date":"2015-12-18","index":7955,"close":14.36,"high":14.73,"low":14.26,"open":14.38,"volume":38534200},{"timestamp":1450708200,"date":"2015-12-21","index":7956,"close":14.77,"high":14.79,"low":14.33,"open":14.44,"volume":22217300},{"timestamp":1450794600,"date":"2015-12-22","index":7957,"close":14.61,"high":14.95,"low":14.52,"open":14.8,"volume":27101100}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":7958,"close":14.3,"high":14.3,"low":13.55,"open":13.72,"volume":59121400},{"timestamp":1450967400,"date":"2015-12-24","index":7959,"close":14.48,"high":14.59,"low":14.19,"open":14.2,"volume":14284200},{"timestamp":1451313000,"date":"2015-12-28","index":7960,"close":14.19,"high":14.51,"low":14.05,"open":14.45,"volume":17658500},{"timestamp":1451399400,"date":"2015-12-29","index":7961,"close":14.34,"high":14.51,"low":14.23,"open":14.35,"volume":16104200},{"timestamp":1451485800,"date":"2015-12-30","index":7962,"close":14.16,"high":14.44,"low":14.1,"open":14.27,"volume":10943700},{"timestamp":1451572200,"date":"2015-12-31","index":7963,"close":14.16,"high":14.29,"low":14.03,"open":14.1,"volume":13249400},{"timestamp":1451917800,"date":"2016-01-04","index":7964,"close":14.33,"high":14.36,"low":13.81,"open":13.83,"volume":22622300},{"timestamp":1452004200,"date":"2016-01-05","index":7965,"close":14.82,"high":15.08,"low":14.36,"open":14.42,"volume":29806700},{"timestamp":1452090600,"date":"2016-01-06","index":7966,"close":14.22,"high":14.69,"low":14.11,"open":14.5,"volume":26835100},{"timestamp":1452177000,"date":"2016-01-07","index":7967,"close":13.66,"high":14.27,"low":13.63,"open":13.86,"volume":26029200},{"timestamp":1452263400,"date":"2016-01-08","index":7968,"close":13.33,"high":13.95,"low":13.29,"open":13.78,"volume":29064200}]},{"date":"2015-10-01","estimated":0.32,"reported":0.37,"pre":[{"timestamp":1442496600,"date":"2015-09-17","index":7890,"close":16.41,"high":16.81,"low":16.31,"open":16.68,"volume":22827600},{"timestamp":1442583000,"date":"2015-09-18","index":7891,"close":15.5,"high":16.19,"low":15.36,"open":16.08,"volume":36698200},{"timestamp":1442842200,"date":"2015-09-21","index":7892,"close":15.75,"high":15.98,"low":15.46,"open":15.62,"volume":19024500},{"timestamp":1442928600,"date":"2015-09-22","index":7893,"close":15.41,"high":15.82,"low":15.17,"open":15.35,"volume":22763900},{"timestamp":1443015000,"date":"2015-09-23","index":7894,"close":14.81,"high":15.43,"low":14.8,"open":15.43,"volume":22567900},{"timestamp":1443101400,"date":"2015-09-24","index":7895,"close":15.34,"high":15.52,"low":14.6,"open":14.8,"volume":32800800},{"timestamp":1443187800,"date":"2015-09-25","index":7896,"close":14.91,"high":15.59,"low":14.65,"open":15.34,"volume":28917300},{"timestamp":1443447000,"date":"2015-09-28","index":7897,"close":14.06,"high":14.73,"low":13.92,"open":14.67,"volume":30448600},{"timestamp":1443533400,"date":"2015-09-29","index":7898,"close":14.38,"high":14.69,"low":14.15,"open":14.26,"volume":25529200},{"timestamp":1443619800,"date":"2015-09-30","index":7899,"close":14.98,"high":15.33,"low":14.7,"open":14.73,"volume":28066300},{"timestamp":1443706200,"date":"2015-10-01","index":7900,"close":14.77,"high":15.04,"low":14.5,"open":14.99,"volume":37460500}],"post":[{"timestamp":1443792600,"date":"2015-10-02","index":7901,"close":15.91,"high":15.95,"low":15.15,"open":15.22,"volume":49688200},{"timestamp":1444051800,"date":"2015-10-05","index":7902,"close":17.57,"high":17.84,"low":16.2,"open":16.32,"volume":63718700},{"timestamp":1444138200,"date":"2015-10-06","index":7903,"close":18.22,"high":18.3,"low":17.34,"open":17.63,"volume":51249900},{"timestamp":1444224600,"date":"2015-10-07","index":7904,"close":18.62,"high":18.92,"low":18.22,"open":18.39,"volume":41913500},{"timestamp":1444311000,"date":"2015-10-08","index":7905,"close":18.72,"high":19.1,"low":18.45,"open":18.59,"volume":33619600},{"timestamp":1444397400,"date":"2015-10-09","index":7906,"close":18.16,"high":18.85,"low":17.9,"open":18.63,"volume":23392500},{"timestamp":1444656600,"date":"2015-10-12","index":7907,"close":18.03,"high":18.63,"low":17.72,"open":18.54,"volume":22494700},{"timestamp":1444743000,"date":"2015-10-13","index":7908,"close":18.18,"high":18.56,"low":17.74,"open":17.81,"volume":21778500},{"timestamp":1444829400,"date":"2015-10-14","index":7909,"close":18.82,"high":19.3,"low":18.52,"open":18.77,"volume":34627900},{"timestamp":1444915800,"date":"2015-10-15","index":7910,"close":18.66,"high":19.15,"low":18.5,"open":18.87,"volume":20397700},{"timestamp":1445002200,"date":"2015-10-16","index":7911,"close":18.5,"high":18.83,"low":18.23,"open":18.74,"volume":15587100}]},{"date":"2015-06-25","estimated":0.56,"reported":0.54,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":7822,"close":25.02,"high":25.39,"low":24.97,"open":25.2,"volume":25793500},{"timestamp":1434115800,"date":"2015-06-12","index":7823,"close":25.13,"high":25.38,"low":24.71,"open":24.89,"volume":21123900},{"timestamp":1434375000,"date":"2015-06-15","index":7824,"close":24.24,"high":24.25,"low":23.7,"open":24.22,"volume":44190200},{"timestamp":1434461400,"date":"2015-06-16","index":7825,"close":24.24,"high":24.32,"low":23.88,"open":24.05,"volume":19173100},{"timestamp":1434547800,"date":"2015-06-17","index":7826,"close":24.48,"high":24.68,"low":24.23,"open":24.3,"volume":17951700},{"timestamp":1434634200,"date":"2015-06-18","index":7827,"close":24.47,"high":24.82,"low":24.43,"open":24.64,"volume":21570800},{"timestamp":1434720600,"date":"2015-06-19","index":7828,"close":24.47,"high":24.97,"low":24.46,"open":24.8,"volume":25589300},{"timestamp":1434979800,"date":"2015-06-22","index":7829,"close":24.63,"high":24.71,"low":24,"open":24.14,"volume":26231200},{"timestamp":1435066200,"date":"2015-06-23","index":7830,"close":24.49,"high":24.86,"low":24.38,"open":24.63,"volume":16168900},{"timestamp":1435152600,"date":"2015-06-24","index":7831,"close":24.06,"high":24.49,"low":24,"open":24.44,"volume":21243700},{"timestamp":1435239000,"date":"2015-06-25","index":7832,"close":24.02,"high":24.24,"low":23.66,"open":24.13,"volume":38347800}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":7833,"close":19.66,"high":20.6,"low":19.43,"open":20.27,"volume":149010300},{"timestamp":1435584600,"date":"2015-06-29","index":7834,"close":18.73,"high":19.6,"low":18.6,"open":19.34,"volume":49126100},{"timestamp":1435671000,"date":"2015-06-30","index":7835,"close":18.84,"high":19.1,"low":18.55,"open":18.89,"volume":34683900},{"timestamp":1435757400,"date":"2015-07-01","index":7836,"close":18.78,"high":19.1,"low":18.63,"open":19.05,"volume":25027100},{"timestamp":1435843800,"date":"2015-07-02","index":7837,"close":19.07,"high":19.38,"low":18.81,"open":18.83,"volume":26178100},{"timestamp":1436189400,"date":"2015-07-06","index":7838,"close":18.32,"high":18.98,"low":18.23,"open":18.84,"volume":37875800},{"timestamp":1436275800,"date":"2015-07-07","index":7839,"close":18.2,"high":18.36,"low":17.37,"open":18.13,"volume":46293200},{"timestamp":1436362200,"date":"2015-07-08","index":7840,"close":17.63,"high":17.98,"low":17.49,"open":17.96,"volume":30898900},{"timestamp":1436448600,"date":"2015-07-09","index":7841,"close":17.15,"high":18.01,"low":17.14,"open":17.87,"volume":47087100},{"timestamp":1436535000,"date":"2015-07-10","index":7842,"close":17.57,"high":17.65,"low":17.3,"open":17.33,"volume":24282900},{"timestamp":1436794200,"date":"2015-07-13","index":7843,"close":17.61,"high":17.85,"low":17.39,"open":17.83,"volume":35788100}]},{"date":"2015-04-01","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1426685400,"date":"2015-03-18","index":7763,"close":28.16,"high":28.35,"low":27.6,"open":28.01,"volume":24544800},{"timestamp":1426771800,"date":"2015-03-19","index":7764,"close":28.05,"high":28.23,"low":27.92,"open":28.1,"volume":21656600},{"timestamp":1426858200,"date":"2015-03-20","index":7765,"close":28.68,"high":28.76,"low":28.11,"open":28.32,"volume":23608200},{"timestamp":1427117400,"date":"2015-03-23","index":7766,"close":28.02,"high":28.51,"low":27.82,"open":28.47,"volume":18699400},{"timestamp":1427203800,"date":"2015-03-24","index":7767,"close":27.96,"high":28.35,"low":27.88,"open":28.11,"volume":15670800},{"timestamp":1427290200,"date":"2015-03-25","index":7768,"close":26.57,"high":27.87,"low":26.4,"open":27.86,"volume":35874000},{"timestamp":1427376600,"date":"2015-03-26","index":7769,"close":26.66,"high":27.17,"low":25.61,"open":25.76,"volume":44702400},{"timestamp":1427463000,"date":"2015-03-27","index":7770,"close":26.68,"high":27.14,"low":26.05,"open":26.93,"volume":30909000},{"timestamp":1427722200,"date":"2015-03-30","index":7771,"close":26.68,"high":26.96,"low":26.46,"open":26.73,"volume":26142900},{"timestamp":1427808600,"date":"2015-03-31","index":7772,"close":27.13,"high":27.31,"low":26.61,"open":26.71,"volume":25292100},{"timestamp":1427895000,"date":"2015-04-01","index":7773,"close":27.13,"high":27.35,"low":26.77,"open":27.13,"volume":39424700}],"post":[{"timestamp":1427981400,"date":"2015-04-02","index":7774,"close":26.73,"high":27.76,"low":26.71,"open":27.75,"volume":41390500},{"timestamp":1428327000,"date":"2015-04-06","index":7775,"close":27.43,"high":27.45,"low":26.4,"open":26.5,"volume":22460900},{"timestamp":1428413400,"date":"2015-04-07","index":7776,"close":26.87,"high":27.45,"low":26.86,"open":27.35,"volume":17820600},{"timestamp":1428499800,"date":"2015-04-08","index":7777,"close":27.13,"high":27.35,"low":26.49,"open":26.58,"volume":22105800},{"timestamp":1428586200,"date":"2015-04-09","index":7778,"close":27.82,"high":27.86,"low":27.01,"open":27.07,"volume":18660000},{"timestamp":1428672600,"date":"2015-04-10","index":7779,"close":28.02,"high":28.17,"low":27.8,"open":27.8,"volume":19698700},{"timestamp":1428931800,"date":"2015-04-13","index":7780,"close":27.88,"high":28.15,"low":27.78,"open":28.02,"volume":13636800},{"timestamp":1429018200,"date":"2015-04-14","index":7781,"close":27.72,"high":27.9,"low":27.41,"open":27.73,"volume":16671900},{"timestamp":1429104600,"date":"2015-04-15","index":7782,"close":28.17,"high":28.45,"low":27.88,"open":28,"volume":20138900},{"timestamp":1429191000,"date":"2015-04-16","index":7783,"close":28.01,"high":28.18,"low":27.77,"open":27.9,"volume":16393500},{"timestamp":1429277400,"date":"2015-04-17","index":7784,"close":28.02,"high":28.08,"low":27.6,"open":27.75,"volume":18157100}]},{"date":"2015-01-06","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1418999400,"date":"2014-12-19","index":7704,"close":34.49,"high":34.8,"low":34.13,"open":34.59,"volume":18469600},{"timestamp":1419258600,"date":"2014-12-22","index":7705,"close":34.64,"high":35,"low":34.5,"open":34.75,"volume":12687900},{"timestamp":1419345000,"date":"2014-12-23","index":7706,"close":34.97,"high":35.19,"low":34.76,"open":34.92,"volume":10949000},{"timestamp":1419431400,"date":"2014-12-24","index":7707,"close":34.91,"high":35.1,"low":34.62,"open":35.03,"volume":4672900},{"timestamp":1419604200,"date":"2014-12-26","index":7708,"close":35,"high":35.23,"low":34.98,"open":35.03,"volume":6883700},{"timestamp":1419863400,"date":"2014-12-29","index":7709,"close":35.53,"high":35.69,"low":35.08,"open":35.27,"volume":12365800},{"timestamp":1419949800,"date":"2014-12-30","index":7710,"close":35.4,"high":35.74,"low":35.3,"open":35.43,"volume":11480500},{"timestamp":1420036200,"date":"2014-12-31","index":7711,"close":35.01,"high":35.53,"low":35,"open":35.45,"volume":10714300},{"timestamp":1420209000,"date":"2015-01-02","index":7712,"close":34.75,"high":35.52,"low":34.34,"open":35.24,"volume":15138200},{"timestamp":1420468200,"date":"2015-01-05","index":7713,"close":33.78,"high":34.74,"low":33.75,"open":34.71,"volume":23706600},{"timestamp":1420554600,"date":"2015-01-06","index":7714,"close":32.87,"high":34.23,"low":32.63,"open":34.1,"volume":40092000}],"post":[{"timestamp":1420641000,"date":"2015-01-07","index":7715,"close":32.1,"high":32.98,"low":31.45,"open":31.53,"volume":52552300},{"timestamp":1420727400,"date":"2015-01-08","index":7716,"close":33.67,"high":33.87,"low":32.55,"open":32.56,"volume":31947100},{"timestamp":1420813800,"date":"2015-01-09","index":7717,"close":33.53,"high":33.87,"low":32.96,"open":33.76,"volume":19328500},{"timestamp":1421073000,"date":"2015-01-12","index":7718,"close":31.66,"high":32.99,"low":31.4,"open":32.39,"volume":41982700},{"timestamp":1421159400,"date":"2015-01-13","index":7719,"close":30.84,"high":32.2,"low":30.65,"open":31.92,"volume":40260500},{"timestamp":1421245800,"date":"2015-01-14","index":7720,"close":30.05,"high":31.2,"low":29.8,"open":30.27,"volume":35766100},{"timestamp":1421332200,"date":"2015-01-15","index":7721,"close":29.3,"high":30.42,"low":29.27,"open":30.25,"volume":28512400},{"timestamp":1421418600,"date":"2015-01-16","index":7722,"close":28.99,"high":29.26,"low":28.51,"open":29.15,"volume":58433300},{"timestamp":1421764200,"date":"2015-01-20","index":7723,"close":29.67,"high":30.02,"low":29.35,"open":29.51,"volume":29884200},{"timestamp":1421850600,"date":"2015-01-21","index":7724,"close":30.49,"high":30.74,"low":29.5,"open":29.5,"volume":27258700},{"timestamp":1421937000,"date":"2015-01-22","index":7725,"close":30.89,"high":30.95,"low":30.23,"open":30.45,"volume":22299200}]},{"date":"2014-09-25","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":7634,"close":32.04,"high":32.19,"low":31.71,"open":31.85,"volume":11371100},{"timestamp":1410528600,"date":"2014-09-12","index":7635,"close":31.53,"high":32.15,"low":31.5,"open":32.01,"volume":12561500},{"timestamp":1410787800,"date":"2014-09-15","index":7636,"close":30.02,"high":31.52,"low":29.87,"open":31.4,"volume":37018500},{"timestamp":1410874200,"date":"2014-09-16","index":7637,"close":31.45,"high":31.58,"low":29.73,"open":30.09,"volume":28739800},{"timestamp":1410960600,"date":"2014-09-17","index":7638,"close":31.98,"high":32.27,"low":31.28,"open":31.47,"volume":19493200},{"timestamp":1411047000,"date":"2014-09-18","index":7639,"close":32.48,"high":32.48,"low":31.98,"open":32.24,"volume":12485100},{"timestamp":1411133400,"date":"2014-09-19","index":7640,"close":31.63,"high":32.55,"low":31.45,"open":32.48,"volume":25223300},{"timestamp":1411392600,"date":"2014-09-22","index":7641,"close":30.6,"high":31.44,"low":30.41,"open":31.43,"volume":21713800},{"timestamp":1411479000,"date":"2014-09-23","index":7642,"close":31.2,"high":31.49,"low":30.11,"open":30.51,"volume":22704300},{"timestamp":1411565400,"date":"2014-09-24","index":7643,"close":32.22,"high":32.35,"low":31.34,"open":31.8,"volume":25781300},{"timestamp":1411651800,"date":"2014-09-25","index":7644,"close":31.7,"high":32.56,"low":31.35,"open":32.41,"volume":36427700}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":7645,"close":33.83,"high":34.1,"low":33.41,"open":33.97,"volume":53975000},{"timestamp":1411997400,"date":"2014-09-29","index":7646,"close":34.5,"high":34.85,"low":33.2,"open":33.42,"volume":33981900},{"timestamp":1412083800,"date":"2014-09-30","index":7647,"close":34.26,"high":34.73,"low":33.89,"open":34.63,"volume":25768900},{"timestamp":1412170200,"date":"2014-10-01","index":7648,"close":33.5,"high":34.25,"low":33.22,"open":34.25,"volume":36237600},{"timestamp":1412256600,"date":"2014-10-02","index":7649,"close":33.81,"high":34.08,"low":32.95,"open":33.65,"volume":27337000},{"timestamp":1412343000,"date":"2014-10-03","index":7650,"close":33.94,"high":34.4,"low":33.87,"open":34.08,"volume":22565400},{"timestamp":1412602200,"date":"2014-10-06","index":7651,"close":32.57,"high":33.29,"low":31.84,"open":33.19,"volume":43417100},{"timestamp":1412688600,"date":"2014-10-07","index":7652,"close":31.87,"high":32.87,"low":31.85,"open":32.41,"volume":28827000},{"timestamp":1412775000,"date":"2014-10-08","index":7653,"close":32.32,"high":32.4,"low":30.86,"open":31.9,"volume":28069300},{"timestamp":1412861400,"date":"2014-10-09","index":7654,"close":30.64,"high":32.18,"low":30.41,"open":32.12,"volume":35910800},{"timestamp":1412947800,"date":"2014-10-10","index":7655,"close":27.79,"high":29.87,"low":27.59,"open":29.75,"volume":85752700}]},{"date":"2014-06-23","estimated":0.7,"reported":0.79,"pre":[{"timestamp":1402320600,"date":"2014-06-09","index":7568,"close":29,"high":29.72,"low":28.89,"open":29.49,"volume":20635300},{"timestamp":1402407000,"date":"2014-06-10","index":7569,"close":29.51,"high":29.54,"low":28.59,"open":29,"volume":24108900},{"timestamp":1402493400,"date":"2014-06-11","index":7570,"close":30.99,"high":31.6,"low":30.12,"open":30.65,"volume":55472400},{"timestamp":1402579800,"date":"2014-06-12","index":7571,"close":30.86,"high":31.22,"low":30.56,"open":31.07,"volume":28152900},{"timestamp":1402666200,"date":"2014-06-13","index":7572,"close":31.17,"high":31.47,"low":31.06,"open":31.14,"volume":23275600},{"timestamp":1402925400,"date":"2014-06-16","index":7573,"close":31.91,"high":32.19,"low":31.28,"open":31.43,"volume":35496500},{"timestamp":1403011800,"date":"2014-06-17","index":7574,"close":32.25,"high":32.4,"low":31.95,"open":32,"volume":25195500},{"timestamp":1403098200,"date":"2014-06-18","index":7575,"close":32.06,"high":32.43,"low":31.7,"open":32.38,"volume":30089900},{"timestamp":1403184600,"date":"2014-06-19","index":7576,"close":31.81,"high":32.17,"low":31.55,"open":32.09,"volume":22402300},{"timestamp":1403271000,"date":"2014-06-20","index":7577,"close":31.85,"high":31.93,"low":31.4,"open":31.88,"volume":28266500},{"timestamp":1403530200,"date":"2014-06-23","index":7578,"close":31.26,"high":32.3,"low":31.25,"open":32.29,"volume":48594600}],"post":[{"timestamp":1403616600,"date":"2014-06-24","index":7579,"close":32.5,"high":32.97,"low":31.16,"open":31.51,"volume":59689500},{"timestamp":1403703000,"date":"2014-06-25","index":7580,"close":32.34,"high":32.74,"low":31.89,"open":32.35,"volume":29796700},{"timestamp":1403789400,"date":"2014-06-26","index":7581,"close":32,"high":32.4,"low":31.8,"open":32.31,"volume":20353300},{"timestamp":1403875800,"date":"2014-06-27","index":7582,"close":31.51,"high":31.93,"low":31.45,"open":31.88,"volume":46770900},{"timestamp":1404135000,"date":"2014-06-30","index":7583,"close":32.95,"high":33.05,"low":31.9,"open":32.06,"volume":31032300},{"timestamp":1404221400,"date":"2014-07-01","index":7584,"close":33.98,"high":34.5,"low":33.07,"open":33.24,"volume":36348500},{"timestamp":1404307800,"date":"2014-07-02","index":7585,"close":33.76,"high":34.27,"low":33.54,"open":34,"volume":26620500},{"timestamp":1404394200,"date":"2014-07-03","index":7586,"close":33.73,"high":34.28,"low":33.65,"open":34.09,"volume":13883900},{"timestamp":1404739800,"date":"2014-07-07","index":7587,"close":32.86,"high":33.65,"low":32.77,"open":33.61,"volume":21383200},{"timestamp":1404826200,"date":"2014-07-08","index":7588,"close":33.13,"high":33.27,"low":32.12,"open":32.8,"volume":34637500},{"timestamp":1404912600,"date":"2014-07-09","index":7589,"close":32.89,"high":32.94,"low":31.86,"open":32.59,"volume":39287700}]},{"date":"2014-04-03","estimated":0.76,"reported":0.85,"pre":[{"timestamp":1395322200,"date":"2014-03-20","index":7513,"close":24.01,"high":24.36,"low":23.89,"open":23.93,"volume":19735500},{"timestamp":1395408600,"date":"2014-03-21","index":7514,"close":23.66,"high":24.26,"low":23.66,"open":24.11,"volume":32238500},{"timestamp":1395667800,"date":"2014-03-24","index":7515,"close":23.48,"high":24.1,"low":23.39,"open":23.81,"volume":23740900},{"timestamp":1395754200,"date":"2014-03-25","index":7516,"close":23.53,"high":23.92,"low":23.42,"open":23.64,"volume":17054900},{"timestamp":1395840600,"date":"2014-03-26","index":7517,"close":22.83,"high":23.89,"low":22.82,"open":23.63,"volume":24590700},{"timestamp":1395927000,"date":"2014-03-27","index":7518,"close":22.24,"high":22.83,"low":21.92,"open":22.81,"volume":35985000},{"timestamp":1396013400,"date":"2014-03-28","index":7519,"close":21.91,"high":22.54,"low":21.7,"open":21.99,"volume":37763700},{"timestamp":1396272600,"date":"2014-03-31","index":7520,"close":23.66,"high":23.68,"low":22.21,"open":22.3,"volume":39630300},{"timestamp":1396359000,"date":"2014-04-01","index":7521,"close":24.44,"high":24.46,"low":23.7,"open":23.84,"volume":36880800},{"timestamp":1396445400,"date":"2014-04-02","index":7522,"close":24.35,"high":24.6,"low":24,"open":24.57,"volume":24486300},{"timestamp":1396531800,"date":"2014-04-03","index":7523,"close":24,"high":24.73,"low":23.78,"open":24.56,"volume":40670000}],"post":[{"timestamp":1396618200,"date":"2014-04-04","index":7524,"close":22.58,"high":24.85,"low":22.44,"open":24.79,"volume":77296000},{"timestamp":1396877400,"date":"2014-04-07","index":7525,"close":21.71,"high":22.98,"low":21.21,"open":22.52,"volume":63603900},{"timestamp":1396963800,"date":"2014-04-08","index":7526,"close":22.21,"high":22.43,"low":21.4,"open":22.06,"volume":44299000},{"timestamp":1397050200,"date":"2014-04-09","index":7527,"close":22.6,"high":22.84,"low":22.24,"open":22.58,"volume":31636000},{"timestamp":1397136600,"date":"2014-04-10","index":7528,"close":21.68,"high":22.95,"low":21.62,"open":22.7,"volume":37066500},{"timestamp":1397223000,"date":"2014-04-11","index":7529,"close":21.13,"high":21.93,"low":21.02,"open":21.49,"volume":35232600},{"timestamp":1397482200,"date":"2014-04-14","index":7530,"close":21.9,"high":22.14,"low":21.25,"open":21.36,"volume":31740100},{"timestamp":1397568600,"date":"2014-04-15","index":7531,"close":22.17,"high":22.24,"low":21.52,"open":21.92,"volume":25067600},{"timestamp":1397655000,"date":"2014-04-16","index":7532,"close":22.48,"high":22.57,"low":22,"open":22.36,"volume":21619500},{"timestamp":1397741400,"date":"2014-04-17","index":7533,"close":23.91,"high":24.14,"low":23.03,"open":23.11,"volume":46206900},{"timestamp":1398087000,"date":"2014-04-21","index":7534,"close":25.32,"high":25.39,"low":24.56,"open":25.04,"volume":45434800}]},{"date":"2014-01-07","estimated":0.43,"reported":0.72,"pre":[{"timestamp":1387549800,"date":"2013-12-20","index":7453,"close":22.17,"high":22.58,"low":21.76,"open":21.8,"volume":49176400},{"timestamp":1387809000,"date":"2013-12-23","index":7454,"close":21.49,"high":21.67,"low":21.22,"open":21.44,"volume":40831000},{"timestamp":1387895400,"date":"2013-12-24","index":7455,"close":21.82,"high":21.9,"low":21.6,"open":21.63,"volume":12857500},{"timestamp":1388068200,"date":"2013-12-26","index":7456,"close":21.74,"high":22.25,"low":21.74,"open":21.83,"volume":17095500},{"timestamp":1388154600,"date":"2013-12-27","index":7457,"close":21.52,"high":21.99,"low":21.46,"open":21.93,"volume":19386300},{"timestamp":1388413800,"date":"2013-12-30","index":7458,"close":21.3,"high":21.68,"low":21.23,"open":21.45,"volume":19267100},{"timestamp":1388500200,"date":"2013-12-31","index":7459,"close":21.75,"high":21.93,"low":21.38,"open":21.41,"volume":25122400},{"timestamp":1388673000,"date":"2014-01-02","index":7460,"close":21.66,"high":21.79,"low":21.27,"open":21.68,"volume":26413500},{"timestamp":1388759400,"date":"2014-01-03","index":7461,"close":20.97,"high":21.43,"low":20.9,"open":21.2,"volume":34590200},{"timestamp":1389018600,"date":"2014-01-06","index":7462,"close":20.67,"high":20.97,"low":20.64,"open":20.97,"volume":38180500},{"timestamp":1389105000,"date":"2014-01-07","index":7463,"close":21.73,"high":21.94,"low":20.89,"open":20.89,"volume":67904500}],"post":[{"timestamp":1389191400,"date":"2014-01-08","index":7464,"close":23.87,"high":24.5,"low":23.56,"open":24.2,"volume":93499500},{"timestamp":1389277800,"date":"2014-01-09","index":7465,"close":23.24,"high":23.71,"low":22.91,"open":23.6,"volume":42782900},{"timestamp":1389364200,"date":"2014-01-10","index":7466,"close":23.71,"high":23.72,"low":23.18,"open":23.39,"volume":33930200},{"timestamp":1389623400,"date":"2014-01-13","index":7467,"close":23.33,"high":23.8,"low":23.25,"open":23.7,"volume":27619700},{"timestamp":1389709800,"date":"2014-01-14","index":7468,"close":23.67,"high":23.79,"low":22.87,"open":22.87,"volume":33092200},{"timestamp":1389796200,"date":"2014-01-15","index":7469,"close":23.33,"high":23.76,"low":23.3,"open":23.72,"volume":26949000},{"timestamp":1389882600,"date":"2014-01-16","index":7470,"close":23.13,"high":23.59,"low":22.9,"open":23.48,"volume":28888700},{"timestamp":1389969000,"date":"2014-01-17","index":7471,"close":22.38,"high":23.28,"low":22.33,"open":22.9,"volume":46943200},{"timestamp":1390314600,"date":"2014-01-21","index":7472,"close":23.12,"high":23.18,"low":22.32,"open":22.4,"volume":29508700},{"timestamp":1390401000,"date":"2014-01-22","index":7473,"close":23.65,"high":23.79,"low":22.75,"open":22.8,"volume":31254300},{"timestamp":1390487400,"date":"2014-01-23","index":7474,"close":23.64,"high":23.65,"low":23.24,"open":23.31,"volume":29418600}]},{"date":"2013-10-10","estimated":0.25,"reported":0.2,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":7393,"close":17.47,"high":17.53,"low":17.18,"open":17.32,"volume":49153400},{"timestamp":1380288600,"date":"2013-09-27","index":7394,"close":17.62,"high":17.95,"low":17.41,"open":17.47,"volume":45015600},{"timestamp":1380547800,"date":"2013-09-30","index":7395,"close":17.47,"high":17.64,"low":17.14,"open":17.32,"volume":30082400},{"timestamp":1380634200,"date":"2013-10-01","index":7396,"close":17.61,"high":17.75,"low":17.34,"open":17.54,"volume":32979500},{"timestamp":1380720600,"date":"2013-10-02","index":7397,"close":17.66,"high":18.13,"low":17.55,"open":17.65,"volume":49128100},{"timestamp":1380807000,"date":"2013-10-03","index":7398,"close":18.02,"high":18.1,"low":17.37,"open":17.94,"volume":59041700},{"timestamp":1380893400,"date":"2013-10-04","index":7399,"close":18.47,"high":18.55,"low":18.01,"open":18.08,"volume":48080600},{"timestamp":1381152600,"date":"2013-10-07","index":7400,"close":18.49,"high":18.85,"low":18.48,"open":18.77,"volume":61970900},{"timestamp":1381239000,"date":"2013-10-08","index":7401,"close":17.93,"high":18.65,"low":17.73,"open":18.6,"volume":57008600},{"timestamp":1381325400,"date":"2013-10-09","index":7402,"close":18.15,"high":18.45,"low":17.15,"open":18.03,"volume":67714300},{"timestamp":1381411800,"date":"2013-10-10","index":7403,"close":18.43,"high":18.59,"low":18.06,"open":18.36,"volume":78690500}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":7404,"close":16.84,"high":18.01,"low":16.56,"open":17.89,"volume":153906100},{"timestamp":1381757400,"date":"2013-10-14","index":7405,"close":17.07,"high":17.15,"low":16.17,"open":16.57,"volume":62909500},{"timestamp":1381843800,"date":"2013-10-15","index":7406,"close":16.92,"high":17.43,"low":16.84,"open":17.08,"volume":63043900},{"timestamp":1381930200,"date":"2013-10-16","index":7407,"close":16.96,"high":17.3,"low":16.91,"open":17.08,"volume":49096400},{"timestamp":1382016600,"date":"2013-10-17","index":7408,"close":17.15,"high":17.16,"low":16.74,"open":17,"volume":40714800},{"timestamp":1382103000,"date":"2013-10-18","index":7409,"close":17.03,"high":17.25,"low":16.96,"open":17.17,"volume":34970600},{"timestamp":1382362200,"date":"2013-10-21","index":7410,"close":16.57,"high":17.14,"low":16.51,"open":17.03,"volume":44886200},{"timestamp":1382448600,"date":"2013-10-22","index":7411,"close":16.76,"high":16.94,"low":16.4,"open":16.7,"volume":48362800},{"timestamp":1382535000,"date":"2013-10-23","index":7412,"close":16.55,"high":16.59,"low":16.35,"open":16.49,"volume":39244600},{"timestamp":1382621400,"date":"2013-10-24","index":7413,"close":16.83,"high":16.92,"low":16.4,"open":16.43,"volume":30291300},{"timestamp":1382707800,"date":"2013-10-25","index":7414,"close":16.58,"high":16.99,"low":16.52,"open":16.92,"volume":28678300}]},{"date":"2013-06-19","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":7314,"close":12.02,"high":12.14,"low":11.67,"open":11.69,"volume":40890700},{"timestamp":1370525400,"date":"2013-06-06","index":7315,"close":12.35,"high":12.54,"low":12.14,"open":12.18,"volume":47860200},{"timestamp":1370611800,"date":"2013-06-07","index":7316,"close":12.65,"high":12.72,"low":12.37,"open":12.56,"volume":32419000},{"timestamp":1370871000,"date":"2013-06-10","index":7317,"close":12.95,"high":13.08,"low":12.64,"open":12.64,"volume":40488200},{"timestamp":1370957400,"date":"2013-06-11","index":7318,"close":12.81,"high":13.2,"low":12.63,"open":12.87,"volume":49707600},{"timestamp":1371043800,"date":"2013-06-12","index":7319,"close":12.49,"high":13.12,"low":12.46,"open":12.98,"volume":34199300},{"timestamp":1371130200,"date":"2013-06-13","index":7320,"close":12.91,"high":12.92,"low":12.47,"open":12.53,"volume":30212000},{"timestamp":1371216600,"date":"2013-06-14","index":7321,"close":12.76,"high":13.16,"low":12.64,"open":13.08,"volume":29740300},{"timestamp":1371475800,"date":"2013-06-17","index":7322,"close":13.24,"high":13.5,"low":13.08,"open":13.16,"volume":50588300},{"timestamp":1371562200,"date":"2013-06-18","index":7323,"close":13.75,"high":13.76,"low":13.31,"open":13.34,"volume":57594500},{"timestamp":1371648600,"date":"2013-06-19","index":7324,"close":13.97,"high":14.11,"low":13.64,"open":13.82,"volume":83958500}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":7325,"close":13.54,"high":13.81,"low":13.19,"open":13.48,"volume":75247900},{"timestamp":1371821400,"date":"2013-06-21","index":7326,"close":13.9,"high":14.05,"low":13.7,"open":13.85,"volume":73389200},{"timestamp":1372080600,"date":"2013-06-24","index":7327,"close":13.46,"high":13.87,"low":13.16,"open":13.81,"volume":68189200},{"timestamp":1372167000,"date":"2013-06-25","index":7328,"close":13.75,"high":13.82,"low":13.42,"open":13.74,"volume":32876400},{"timestamp":1372253400,"date":"2013-06-26","index":7329,"close":14.18,"high":14.31,"low":13.87,"open":13.89,"volume":44886100},{"timestamp":1372339800,"date":"2013-06-27","index":7330,"close":14.34,"high":14.53,"low":14.27,"open":14.3,"volume":38747100},{"timestamp":1372426200,"date":"2013-06-28","index":7331,"close":14.33,"high":14.47,"low":14.02,"open":14.3,"volume":36612300},{"timestamp":1372685400,"date":"2013-07-01","index":7332,"close":14.27,"high":14.6,"low":14.18,"open":14.47,"volume":33909600},{"timestamp":1372771800,"date":"2013-07-02","index":7333,"close":14.31,"high":14.33,"low":13.85,"open":14.03,"volume":61198800},{"timestamp":1372858200,"date":"2013-07-03","index":7334,"close":14.14,"high":14.29,"low":14.11,"open":14.29,"volume":24489300},{"timestamp":1373031000,"date":"2013-07-05","index":7335,"close":14.31,"high":14.37,"low":14.12,"open":14.27,"volume":29746900}]},{"date":"2013-03-21","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":7252,"close":8.94,"high":8.95,"low":8.71,"open":8.77,"volume":26147300},{"timestamp":1362753000,"date":"2013-03-08","index":7253,"close":9.2,"high":9.24,"low":8.92,"open":9.03,"volume":34822800},{"timestamp":1363008600,"date":"2013-03-11","index":7254,"close":9.35,"high":9.4,"low":9,"open":9.15,"volume":43535800},{"timestamp":1363095000,"date":"2013-03-12","index":7255,"close":9.32,"high":9.45,"low":9.2,"open":9.36,"volume":35260600},{"timestamp":1363181400,"date":"2013-03-13","index":7256,"close":9.51,"high":9.66,"low":9.35,"open":9.35,"volume":41491000},{"timestamp":1363267800,"date":"2013-03-14","index":7257,"close":9.69,"high":9.74,"low":9.58,"open":9.62,"volume":25192800},{"timestamp":1363354200,"date":"2013-03-15","index":7258,"close":9.37,"high":9.75,"low":9.27,"open":9.74,"volume":43397000},{"timestamp":1363613400,"date":"2013-03-18","index":7259,"close":9.18,"high":9.32,"low":8.98,"open":9.05,"volume":28917300},{"timestamp":1363699800,"date":"2013-03-19","index":7260,"close":9.24,"high":9.41,"low":9.09,"open":9.27,"volume":26663100},{"timestamp":1363786200,"date":"2013-03-20","index":7261,"close":9.31,"high":9.48,"low":9.19,"open":9.33,"volume":31547600},{"timestamp":1363872600,"date":"2013-03-21","index":7262,"close":9.07,"high":9.37,"low":9.07,"open":9.35,"volume":39419600}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":7263,"close":10.04,"high":10.27,"low":9.73,"open":9.75,"volume":99807600},{"timestamp":1364218200,"date":"2013-03-25","index":7264,"close":9.88,"high":10.13,"low":9.78,"open":10.01,"volume":39368000},{"timestamp":1364304600,"date":"2013-03-26","index":7265,"close":9.92,"high":10.1,"low":9.8,"open":9.92,"volume":29906700},{"timestamp":1364391000,"date":"2013-03-27","index":7266,"close":9.96,"high":10.04,"low":9.68,"open":9.76,"volume":27592700},{"timestamp":1364477400,"date":"2013-03-28","index":7267,"close":9.98,"high":10.03,"low":9.87,"open":10.01,"volume":21787500},{"timestamp":1364823000,"date":"2013-04-01","index":7268,"close":9.38,"high":9.98,"low":9.34,"open":9.97,"volume":44911900},{"timestamp":1364909400,"date":"2013-04-02","index":7269,"close":9.3,"high":9.71,"low":9.25,"open":9.51,"volume":36023200},{"timestamp":1364995800,"date":"2013-04-03","index":7270,"close":9.1,"high":9.45,"low":9.05,"open":9.35,"volume":31012800},{"timestamp":1365082200,"date":"2013-04-04","index":7271,"close":9.31,"high":9.33,"low":9.04,"open":9.09,"volume":30485200},{"timestamp":1365168600,"date":"2013-04-05","index":7272,"close":9.31,"high":9.59,"low":9.12,"open":9.15,"volume":41684200},{"timestamp":1365427800,"date":"2013-04-08","index":7273,"close":9.39,"high":9.41,"low":9.06,"open":9.29,"volume":27065000}]},{"date":"2012-12-20","estimated":-0.2,"reported":-0.27,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":7191,"close":6.41,"high":6.42,"low":6.1,"open":6.15,"volume":30376200},{"timestamp":1354890600,"date":"2012-12-07","index":7192,"close":6.44,"high":6.51,"low":6.35,"open":6.42,"volume":22046900},{"timestamp":1355149800,"date":"2012-12-10","index":7193,"close":6.67,"high":6.73,"low":6.43,"open":6.45,"volume":32458100},{"timestamp":1355236200,"date":"2012-12-11","index":7194,"close":6.77,"high":6.84,"low":6.63,"open":6.7,"volume":24442700},{"timestamp":1355322600,"date":"2012-12-12","index":7195,"close":6.71,"high":6.86,"low":6.64,"open":6.86,"volume":28353700},{"timestamp":1355409000,"date":"2012-12-13","index":7196,"close":6.66,"high":6.8,"low":6.62,"open":6.74,"volume":24047400},{"timestamp":1355495400,"date":"2012-12-14","index":7197,"close":6.85,"high":6.89,"low":6.69,"open":6.74,"volume":23368900},{"timestamp":1355754600,"date":"2012-12-17","index":7198,"close":6.61,"high":6.9,"low":6.54,"open":6.85,"volume":34772400},{"timestamp":1355841000,"date":"2012-12-18","index":7199,"close":6.7,"high":6.71,"low":6.55,"open":6.62,"volume":28810700},{"timestamp":1355927400,"date":"2012-12-19","index":7200,"close":6.82,"high":6.87,"low":6.7,"open":6.71,"volume":25576000},{"timestamp":1356013800,"date":"2012-12-20","index":7201,"close":6.79,"high":6.87,"low":6.73,"open":6.84,"volume":19997000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":7202,"close":6.32,"high":6.49,"low":6.18,"open":6.48,"volume":58144400},{"timestamp":1356359400,"date":"2012-12-24","index":7203,"close":6.23,"high":6.38,"low":6.18,"open":6.38,"volume":6840000},{"timestamp":1356532200,"date":"2012-12-26","index":7204,"close":6.18,"high":6.34,"low":6.17,"open":6.23,"volume":10342300},{"timestamp":1356618600,"date":"2012-12-27","index":7205,"close":6.22,"high":6.26,"low":6.07,"open":6.18,"volume":18455400},{"timestamp":1356705000,"date":"2012-12-28","index":7206,"close":6.13,"high":6.28,"low":6.11,"open":6.16,"volume":15127400},{"timestamp":1356964200,"date":"2012-12-31","index":7207,"close":6.34,"high":6.36,"low":6.11,"open":6.14,"volume":18787600},{"timestamp":1357137000,"date":"2013-01-02","index":7208,"close":6.63,"high":6.67,"low":6.45,"open":6.6,"volume":29556500},{"timestamp":1357223400,"date":"2013-01-03","index":7209,"close":6.9,"high":6.97,"low":6.61,"open":6.64,"volume":39091500},{"timestamp":1357309800,"date":"2013-01-04","index":7210,"close":6.96,"high":6.96,"low":6.85,"open":6.95,"volume":18802700},{"timestamp":1357569000,"date":"2013-01-07","index":7211,"close":7.18,"high":7.28,"low":7.03,"open":7.06,"volume":31133300},{"timestamp":1357655400,"date":"2013-01-08","index":7212,"close":7.23,"high":7.29,"low":7.06,"open":7.14,"volume":30791800}]},{"date":"2012-09-27","estimated":-0.23,"reported":-0.24,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":7134,"close":6.6,"high":6.66,"low":6.42,"open":6.47,"volume":30512400},{"timestamp":1347629400,"date":"2012-09-14","index":7135,"close":6.7,"high":6.8,"low":6.62,"open":6.64,"volume":20525400},{"timestamp":1347888600,"date":"2012-09-17","index":7136,"close":6.57,"high":6.74,"low":6.51,"open":6.69,"volume":20437100},{"timestamp":1347975000,"date":"2012-09-18","index":7137,"close":6.48,"high":6.57,"low":6.4,"open":6.54,"volume":18295100},{"timestamp":1348061400,"date":"2012-09-19","index":7138,"close":6.65,"high":6.72,"low":6.55,"open":6.55,"volume":24783700},{"timestamp":1348147800,"date":"2012-09-20","index":7139,"close":6.45,"high":6.6,"low":6.39,"open":6.58,"volume":37495900},{"timestamp":1348234200,"date":"2012-09-21","index":7140,"close":6.36,"high":6.52,"low":6.3,"open":6.5,"volume":26892900},{"timestamp":1348493400,"date":"2012-09-24","index":7141,"close":6.26,"high":6.26,"low":6.11,"open":6.25,"volume":38107000},{"timestamp":1348579800,"date":"2012-09-25","index":7142,"close":6.11,"high":6.36,"low":6.09,"open":6.35,"volume":36271200},{"timestamp":1348666200,"date":"2012-09-26","index":7143,"close":5.94,"high":6.1,"low":5.87,"open":6.1,"volume":33656700},{"timestamp":1348752600,"date":"2012-09-27","index":7144,"close":6.02,"high":6.07,"low":5.9,"open":6.01,"volume":38639200}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":7145,"close":5.98,"high":6.24,"low":5.97,"open":6.05,"volume":41019800},{"timestamp":1349098200,"date":"2012-10-01","index":7146,"close":5.77,"high":6.1,"low":5.72,"open":6.07,"volume":40669400},{"timestamp":1349184600,"date":"2012-10-02","index":7147,"close":5.84,"high":5.85,"low":5.74,"open":5.81,"volume":20219900},{"timestamp":1349271000,"date":"2012-10-03","index":7148,"close":5.84,"high":5.9,"low":5.77,"open":5.88,"volume":14783500},{"timestamp":1349357400,"date":"2012-10-04","index":7149,"close":5.88,"high":5.89,"low":5.77,"open":5.84,"volume":14778900},{"timestamp":1349443800,"date":"2012-10-05","index":7150,"close":5.89,"high":6.03,"low":5.85,"open":5.91,"volume":17263600},{"timestamp":1349703000,"date":"2012-10-08","index":7151,"close":5.85,"high":5.9,"low":5.8,"open":5.83,"volume":11144500},{"timestamp":1349789400,"date":"2012-10-09","index":7152,"close":5.76,"high":5.86,"low":5.7,"open":5.83,"volume":16388700},{"timestamp":1349875800,"date":"2012-10-10","index":7153,"close":5.76,"high":5.8,"low":5.64,"open":5.79,"volume":16794300},{"timestamp":1349962200,"date":"2012-10-11","index":7154,"close":5.75,"high":5.79,"low":5.67,"open":5.77,"volume":23649500},{"timestamp":1350048600,"date":"2012-10-12","index":7155,"close":5.67,"high":5.8,"low":5.63,"open":5.76,"volume":20027100}]},{"date":"2012-06-20","estimated":-0.2,"reported":-0.32,"pre":[{"timestamp":1338989400,"date":"2012-06-06","index":7065,"close":5.75,"high":5.81,"low":5.64,"open":5.67,"volume":35081500},{"timestamp":1339075800,"date":"2012-06-07","index":7066,"close":5.67,"high":5.89,"low":5.64,"open":5.87,"volume":33187500},{"timestamp":1339162200,"date":"2012-06-08","index":7067,"close":5.88,"high":5.9,"low":5.64,"open":5.65,"volume":19022300},{"timestamp":1339421400,"date":"2012-06-11","index":7068,"close":5.71,"high":6.04,"low":5.7,"open":5.97,"volume":21462000},{"timestamp":1339507800,"date":"2012-06-12","index":7069,"close":5.92,"high":5.94,"low":5.72,"open":5.72,"volume":21282500},{"timestamp":1339594200,"date":"2012-06-13","index":7070,"close":5.86,"high":5.99,"low":5.81,"open":5.91,"volume":31202500},{"timestamp":1339680600,"date":"2012-06-14","index":7071,"close":5.76,"high":5.89,"low":5.65,"open":5.85,"volume":32597900},{"timestamp":1339767000,"date":"2012-06-15","index":7072,"close":5.89,"high":5.9,"low":5.69,"open":5.77,"volume":27553500},{"timestamp":1340026200,"date":"2012-06-18","index":7073,"close":5.94,"high":6,"low":5.81,"open":5.81,"volume":19383900},{"timestamp":1340112600,"date":"2012-06-19","index":7074,"close":6.1,"high":6.15,"low":5.98,"open":6.02,"volume":22652800},{"timestamp":1340199000,"date":"2012-06-20","index":7075,"close":6.12,"high":6.2,"low":6,"open":6.12,"volume":30272100}],"post":[{"timestamp":1340285400,"date":"2012-06-21","index":7076,"close":5.65,"high":5.97,"low":5.61,"open":5.92,"volume":51272200},{"timestamp":1340371800,"date":"2012-06-22","index":7077,"close":5.74,"high":5.75,"low":5.53,"open":5.68,"volume":33486500},{"timestamp":1340631000,"date":"2012-06-25","index":7078,"close":5.59,"high":5.73,"low":5.55,"open":5.66,"volume":19795900},{"timestamp":1340717400,"date":"2012-06-26","index":7079,"close":5.63,"high":5.69,"low":5.52,"open":5.61,"volume":17684200},{"timestamp":1340803800,"date":"2012-06-27","index":7080,"close":5.72,"high":5.74,"low":5.56,"open":5.63,"volume":13836100},{"timestamp":1340890200,"date":"2012-06-28","index":7081,"close":5.97,"high":5.98,"low":5.6,"open":5.63,"volume":34680300},{"timestamp":1340976600,"date":"2012-06-29","index":7082,"close":6.31,"high":6.32,"low":6.07,"open":6.1,"volume":32253900},{"timestamp":1341235800,"date":"2012-07-02","index":7083,"close":6.55,"high":6.82,"low":6.45,"open":6.73,"volume":51141600},{"timestamp":1341322200,"date":"2012-07-03","index":7084,"close":6.89,"high":6.93,"low":6.57,"open":6.58,"volume":46397000},{"timestamp":1341495000,"date":"2012-07-05","index":7085,"close":6.81,"high":6.91,"low":6.66,"open":6.84,"volume":21914500},{"timestamp":1341581400,"date":"2012-07-06","index":7086,"close":6.72,"high":6.75,"low":6.55,"open":6.7,"volume":22702200}]},{"date":"2012-03-22","estimated":-0.19,"reported":-0.29,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7003,"close":8.16,"high":8.24,"low":8.01,"open":8.13,"volume":18794500},{"timestamp":1331303400,"date":"2012-03-09","index":7004,"close":8.33,"high":8.36,"low":8.12,"open":8.16,"volume":25549500},{"timestamp":1331559000,"date":"2012-03-12","index":7005,"close":8.08,"high":8.3,"low":8.01,"open":8.26,"volume":19889300},{"timestamp":1331645400,"date":"2012-03-13","index":7006,"close":8.49,"high":8.5,"low":8.2,"open":8.24,"volume":31182100},{"timestamp":1331731800,"date":"2012-03-14","index":7007,"close":8.58,"high":8.85,"low":8.52,"open":8.68,"volume":34004800},{"timestamp":1331818200,"date":"2012-03-15","index":7008,"close":8.83,"high":8.89,"low":8.46,"open":8.63,"volume":34668100},{"timestamp":1331904600,"date":"2012-03-16","index":7009,"close":8.82,"high":8.89,"low":8.67,"open":8.87,"volume":33081100},{"timestamp":1332163800,"date":"2012-03-19","index":7010,"close":8.63,"high":8.8,"low":8.61,"open":8.76,"volume":26237300},{"timestamp":1332250200,"date":"2012-03-20","index":7011,"close":8.57,"high":8.63,"low":8.45,"open":8.58,"volume":18186300},{"timestamp":1332336600,"date":"2012-03-21","index":7012,"close":8.74,"high":8.98,"low":8.71,"open":8.74,"volume":30788500},{"timestamp":1332423000,"date":"2012-03-22","index":7013,"close":8.71,"high":8.77,"low":8.48,"open":8.73,"volume":33388600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7014,"close":8.4,"high":8.61,"low":8.25,"open":8.49,"volume":47816200},{"timestamp":1332768600,"date":"2012-03-26","index":7015,"close":8.25,"high":8.44,"low":8.11,"open":8.42,"volume":35598900},{"timestamp":1332855000,"date":"2012-03-27","index":7016,"close":8.58,"high":8.65,"low":8.31,"open":8.33,"volume":39442300},{"timestamp":1332941400,"date":"2012-03-28","index":7017,"close":8.64,"high":8.75,"low":8.45,"open":8.51,"volume":35128600},{"timestamp":1333027800,"date":"2012-03-29","index":7018,"close":8.42,"high":8.76,"low":8.41,"open":8.61,"volume":45879200},{"timestamp":1333114200,"date":"2012-03-30","index":7019,"close":8.1,"high":8.54,"low":8.08,"open":8.53,"volume":50946900},{"timestamp":1333373400,"date":"2012-04-02","index":7020,"close":8.1,"high":8.25,"low":7.96,"open":8.17,"volume":27362500},{"timestamp":1333459800,"date":"2012-04-03","index":7021,"close":7.99,"high":8.09,"low":7.92,"open":8.03,"volume":26508300},{"timestamp":1333546200,"date":"2012-04-04","index":7022,"close":7.66,"high":7.8,"low":7.45,"open":7.75,"volume":52000600},{"timestamp":1333632600,"date":"2012-04-05","index":7023,"close":7.59,"high":7.78,"low":7.58,"open":7.65,"volume":19809500},{"timestamp":1333978200,"date":"2012-04-09","index":7024,"close":7.35,"high":7.47,"low":7.33,"open":7.44,"volume":17380900}]},{"date":"2011-12-21","estimated":-0.08,"reported":-0.19,"pre":[{"timestamp":1323268200,"date":"2011-12-07","index":6941,"close":6.06,"high":6.08,"low":5.56,"open":5.62,"volume":31511900},{"timestamp":1323354600,"date":"2011-12-08","index":6942,"close":5.82,"high":6.1,"low":5.78,"open":5.97,"volume":32613800},{"timestamp":1323441000,"date":"2011-12-09","index":6943,"close":5.89,"high":5.99,"low":5.79,"open":5.84,"volume":23982100},{"timestamp":1323700200,"date":"2011-12-12","index":6944,"close":5.82,"high":5.85,"low":5.63,"open":5.72,"volume":19996300},{"timestamp":1323786600,"date":"2011-12-13","index":6945,"close":5.61,"high":5.95,"low":5.57,"open":5.8,"volume":20509300},{"timestamp":1323873000,"date":"2011-12-14","index":6946,"close":5.45,"high":5.73,"low":5.31,"open":5.64,"volume":36992800},{"timestamp":1323959400,"date":"2011-12-15","index":6947,"close":5.55,"high":5.58,"low":5.48,"open":5.53,"volume":17193800},{"timestamp":1324045800,"date":"2011-12-16","index":6948,"close":5.68,"high":5.7,"low":5.51,"open":5.59,"volume":23098300},{"timestamp":1324305000,"date":"2011-12-19","index":6949,"close":5.45,"high":5.74,"low":5.44,"open":5.7,"volume":31607800},{"timestamp":1324391400,"date":"2011-12-20","index":6950,"close":5.79,"high":5.82,"low":5.58,"open":5.59,"volume":19290700},{"timestamp":1324477800,"date":"2011-12-21","index":6951,"close":5.54,"high":5.9,"low":5.52,"open":5.89,"volume":26623100}],"post":[{"timestamp":1324564200,"date":"2011-12-22","index":6952,"close":6.41,"high":6.55,"low":5.69,"open":5.71,"volume":67720600},{"timestamp":1324650600,"date":"2011-12-23","index":6953,"close":6.4,"high":6.54,"low":6.25,"open":6.49,"volume":23493200},{"timestamp":1324996200,"date":"2011-12-27","index":6954,"close":6.25,"high":6.4,"low":6.2,"open":6.35,"volume":13530400},{"timestamp":1325082600,"date":"2011-12-28","index":6955,"close":6.17,"high":6.33,"low":6.06,"open":6.26,"volume":19365100},{"timestamp":1325169000,"date":"2011-12-29","index":6956,"close":6.27,"high":6.3,"low":6.14,"open":6.18,"volume":13894400},{"timestamp":1325255400,"date":"2011-12-30","index":6957,"close":6.29,"high":6.37,"low":6.25,"open":6.26,"volume":15259600},{"timestamp":1325601000,"date":"2012-01-03","index":6958,"close":6.76,"high":6.96,"low":6.59,"open":6.64,"volume":42035300},{"timestamp":1325687400,"date":"2012-01-04","index":6959,"close":6.99,"high":7.05,"low":6.6,"open":6.7,"volume":43038500},{"timestamp":1325773800,"date":"2012-01-05","index":6960,"close":7.16,"high":7.33,"low":6.9,"open":6.96,"volume":53469800},{"timestamp":1325860200,"date":"2012-01-06","index":6961,"close":7.2,"high":7.32,"low":7.05,"open":7.17,"volume":33006500},{"timestamp":1326119400,"date":"2012-01-09","index":6962,"close":7.29,"high":7.34,"low":7.12,"open":7.23,"volume":28692200}]},{"date":"2011-09-29","estimated":0.01,"reported":-0.14,"pre":[{"timestamp":1316093400,"date":"2011-09-15","index":6883,"close":7.04,"high":7.42,"low":6.9,"open":7.35,"volume":60702700},{"timestamp":1316179800,"date":"2011-09-16","index":6884,"close":7.03,"high":7.16,"low":6.94,"open":7.09,"volume":68700200},{"timestamp":1316439000,"date":"2011-09-19","index":6885,"close":6.88,"high":7.24,"low":6.8,"open":6.97,"volume":57270300},{"timestamp":1316525400,"date":"2011-09-20","index":6886,"close":6.85,"high":7.09,"low":6.84,"open":6.92,"volume":32775800},{"timestamp":1316611800,"date":"2011-09-21","index":6887,"close":6.61,"high":6.94,"low":6.6,"open":6.88,"volume":48814200},{"timestamp":1316698200,"date":"2011-09-22","index":6888,"close":6.43,"high":6.49,"low":6.22,"open":6.28,"volume":46336300},{"timestamp":1316784600,"date":"2011-09-23","index":6889,"close":6.65,"high":6.77,"low":6.3,"open":6.4,"volume":34163100},{"timestamp":1317043800,"date":"2011-09-26","index":6890,"close":6.58,"high":6.69,"low":6.37,"open":6.68,"volume":31674900},{"timestamp":1317130200,"date":"2011-09-27","index":6891,"close":6.46,"high":6.74,"low":6.41,"open":6.68,"volume":32075400},{"timestamp":1317216600,"date":"2011-09-28","index":6892,"close":6.12,"high":6.5,"low":6.1,"open":6.5,"volume":34898500},{"timestamp":1317303000,"date":"2011-09-29","index":6893,"close":5.87,"high":6.2,"low":5.61,"open":6.13,"volume":50176800}],"post":[{"timestamp":1317389400,"date":"2011-09-30","index":6894,"close":5.04,"high":5.5,"low":5.01,"open":5.44,"volume":63504100},{"timestamp":1317648600,"date":"2011-10-03","index":6895,"close":4.33,"high":5.03,"low":4.32,"open":4.96,"volume":56806200},{"timestamp":1317735000,"date":"2011-10-04","index":6896,"close":4.52,"high":4.52,"low":3.97,"open":4.2,"volume":57671800},{"timestamp":1317821400,"date":"2011-10-05","index":6897,"close":4.95,"high":4.98,"low":4.36,"open":4.5,"volume":53137900},{"timestamp":1317907800,"date":"2011-10-06","index":6898,"close":4.96,"high":5,"low":4.77,"open":4.95,"volume":35914300},{"timestamp":1317994200,"date":"2011-10-07","index":6899,"close":4.95,"high":5.03,"low":4.84,"open":4.94,"volume":29683000},{"timestamp":1318253400,"date":"2011-10-10","index":6900,"close":5.16,"high":5.28,"low":5.09,"open":5.21,"volume":26958200},{"timestamp":1318339800,"date":"2011-10-11","index":6901,"close":5.2,"high":5.29,"low":5.12,"open":5.16,"volume":23823400},{"timestamp":1318426200,"date":"2011-10-12","index":6902,"close":5.2,"high":5.3,"low":5.18,"open":5.28,"volume":25595000},{"timestamp":1318512600,"date":"2011-10-13","index":6903,"close":5.52,"high":5.58,"low":5.1,"open":5.11,"volume":37580700},{"timestamp":1318599000,"date":"2011-10-14","index":6904,"close":5.7,"high":5.7,"low":5.44,"open":5.59,"volume":31319900}]},{"date":"2011-06-23","estimated":0.16,"reported":0.07,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6815,"close":8.49,"high":8.65,"low":8.32,"open":8.53,"volume":41172000},{"timestamp":1307712600,"date":"2011-06-10","index":6816,"close":8.44,"high":8.65,"low":8.38,"open":8.61,"volume":46209900},{"timestamp":1307971800,"date":"2011-06-13","index":6817,"close":8.29,"high":8.59,"low":8.28,"open":8.45,"volume":34694500},{"timestamp":1308058200,"date":"2011-06-14","index":6818,"close":8.4,"high":8.56,"low":8.2,"open":8.4,"volume":35940800},{"timestamp":1308144600,"date":"2011-06-15","index":6819,"close":8.07,"high":8.36,"low":8.05,"open":8.33,"volume":44050500},{"timestamp":1308231000,"date":"2011-06-16","index":6820,"close":7.87,"high":8.13,"low":7.81,"open":8.12,"volume":54514800},{"timestamp":1308317400,"date":"2011-06-17","index":6821,"close":7.83,"high":8.01,"low":7.64,"open":7.99,"volume":43133500},{"timestamp":1308576600,"date":"2011-06-20","index":6822,"close":7.91,"high":8.11,"low":7.81,"open":7.83,"volume":32936000},{"timestamp":1308663000,"date":"2011-06-21","index":6823,"close":8.14,"high":8.18,"low":7.85,"open":8,"volume":35254800},{"timestamp":1308749400,"date":"2011-06-22","index":6824,"close":8.17,"high":8.32,"low":8.1,"open":8.15,"volume":29105100},{"timestamp":1308835800,"date":"2011-06-23","index":6825,"close":8.43,"high":8.45,"low":7.94,"open":8.05,"volume":56026400}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6826,"close":7.21,"high":7.77,"low":7.2,"open":7.72,"volume":117825100},{"timestamp":1309181400,"date":"2011-06-27","index":6827,"close":7.34,"high":7.41,"low":7.2,"open":7.25,"volume":34482700},{"timestamp":1309267800,"date":"2011-06-28","index":6828,"close":7.35,"high":7.38,"low":7.26,"open":7.34,"volume":28892000},{"timestamp":1309354200,"date":"2011-06-29","index":6829,"close":7.47,"high":7.59,"low":7.31,"open":7.37,"volume":38048800},{"timestamp":1309440600,"date":"2011-06-30","index":6830,"close":7.48,"high":7.61,"low":7.44,"open":7.53,"volume":37962400},{"timestamp":1309527000,"date":"2011-07-01","index":6831,"close":7.83,"high":7.85,"low":7.37,"open":7.46,"volume":30641400},{"timestamp":1309872600,"date":"2011-07-05","index":6832,"close":7.78,"high":7.99,"low":7.69,"open":7.88,"volume":32206100},{"timestamp":1309959000,"date":"2011-07-06","index":6833,"close":7.56,"high":7.74,"low":7.48,"open":7.73,"volume":24556000},{"timestamp":1310045400,"date":"2011-07-07","index":6834,"close":7.82,"high":7.89,"low":7.61,"open":7.63,"volume":23411000},{"timestamp":1310131800,"date":"2011-07-08","index":6835,"close":7.68,"high":7.79,"low":7.61,"open":7.69,"volume":20454000},{"timestamp":1310391000,"date":"2011-07-11","index":6836,"close":7.49,"high":7.7,"low":7.45,"open":7.55,"volume":22304000}]},{"date":"2011-03-23","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6751,"close":10.32,"high":10.84,"low":10.3,"open":10.83,"volume":57899800},{"timestamp":1299767400,"date":"2011-03-10","index":6752,"close":9.93,"high":10.14,"low":9.65,"open":10.06,"volume":69326200},{"timestamp":1299853800,"date":"2011-03-11","index":6753,"close":10.24,"high":10.29,"low":9.9,"open":9.91,"volume":46216700},{"timestamp":1300109400,"date":"2011-03-14","index":6754,"close":10.36,"high":10.85,"low":10.34,"open":10.66,"volume":51157100},{"timestamp":1300195800,"date":"2011-03-15","index":6755,"close":10.43,"high":10.54,"low":9.85,"open":10.01,"volume":56312600},{"timestamp":1300282200,"date":"2011-03-16","index":6756,"close":10.06,"high":10.6,"low":10,"open":10.33,"volume":56646700},{"timestamp":1300368600,"date":"2011-03-17","index":6757,"close":10.21,"high":10.37,"low":10.14,"open":10.25,"volume":27585700},{"timestamp":1300455000,"date":"2011-03-18","index":6758,"close":10.07,"high":10.41,"low":10.02,"open":10.4,"volume":33230700},{"timestamp":1300714200,"date":"2011-03-21","index":6759,"close":10.36,"high":10.43,"low":10.18,"open":10.28,"volume":27828700},{"timestamp":1300800600,"date":"2011-03-22","index":6760,"close":10.35,"high":10.37,"low":10.16,"open":10.27,"volume":35892700},{"timestamp":1300887000,"date":"2011-03-23","index":6761,"close":10.61,"high":10.7,"low":10.19,"open":10.35,"volume":52514000}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6762,"close":11.5,"high":11.55,"low":11.19,"open":11.33,"volume":100897100},{"timestamp":1301059800,"date":"2011-03-25","index":6763,"close":11.55,"high":11.7,"low":11.41,"open":11.52,"volume":34151500},{"timestamp":1301319000,"date":"2011-03-28","index":6764,"close":11.55,"high":11.82,"low":11.51,"open":11.62,"volume":33898600},{"timestamp":1301405400,"date":"2011-03-29","index":6765,"close":11.76,"high":11.8,"low":11.46,"open":11.53,"volume":31040800},{"timestamp":1301491800,"date":"2011-03-30","index":6766,"close":11.58,"high":11.89,"low":11.54,"open":11.88,"volume":33731000},{"timestamp":1301578200,"date":"2011-03-31","index":6767,"close":11.47,"high":11.68,"low":11.39,"open":11.58,"volume":31666000},{"timestamp":1301664600,"date":"2011-04-01","index":6768,"close":11.3,"high":11.62,"low":11.22,"open":11.53,"volume":38966300},{"timestamp":1301923800,"date":"2011-04-04","index":6769,"close":11.19,"high":11.33,"low":11.07,"open":11.3,"volume":22508300},{"timestamp":1302010200,"date":"2011-04-05","index":6770,"close":11.02,"high":11.35,"low":10.95,"open":11.29,"volume":41074600},{"timestamp":1302096600,"date":"2011-04-06","index":6771,"close":11.24,"high":11.26,"low":11.01,"open":11.07,"volume":24136900},{"timestamp":1302183000,"date":"2011-04-07","index":6772,"close":11.14,"high":11.3,"low":11,"open":11.23,"volume":28557000}]},{"date":"2010-12-22","estimated":0.28,"reported":0.15,"pre":[{"timestamp":1291818600,"date":"2010-12-08","index":6689,"close":7.94,"high":7.95,"low":7.72,"open":7.89,"volume":26081900},{"timestamp":1291905000,"date":"2010-12-09","index":6690,"close":8.19,"high":8.33,"low":8.1,"open":8.33,"volume":30057700},{"timestamp":1291991400,"date":"2010-12-10","index":6691,"close":8.25,"high":8.32,"low":8.07,"open":8.2,"volume":31090800},{"timestamp":1292250600,"date":"2010-12-13","index":6692,"close":8.14,"high":8.38,"low":8.14,"open":8.38,"volume":28082700},{"timestamp":1292337000,"date":"2010-12-14","index":6693,"close":8.07,"high":8.19,"low":8,"open":8.15,"volume":25962700},{"timestamp":1292423400,"date":"2010-12-15","index":6694,"close":7.92,"high":8.11,"low":7.88,"open":8,"volume":20301400},{"timestamp":1292509800,"date":"2010-12-16","index":6695,"close":8.05,"high":8.1,"low":7.88,"open":7.96,"volume":19343400},{"timestamp":1292596200,"date":"2010-12-17","index":6696,"close":8.21,"high":8.22,"low":8,"open":8.06,"volume":42521900},{"timestamp":1292855400,"date":"2010-12-20","index":6697,"close":8.12,"high":8.37,"low":8.1,"open":8.29,"volume":24265800},{"timestamp":1292941800,"date":"2010-12-21","index":6698,"close":8.14,"high":8.29,"low":8.09,"open":8.2,"volume":30135600},{"timestamp":1293028200,"date":"2010-12-22","index":6699,"close":8.28,"high":8.3,"low":8.09,"open":8.17,"volume":43106100}],"post":[{"timestamp":1293114600,"date":"2010-12-23","index":6700,"close":7.94,"high":8.1,"low":7.91,"open":8.08,"volume":35679400},{"timestamp":1293460200,"date":"2010-12-27","index":6701,"close":7.81,"high":7.9,"low":7.75,"open":7.88,"volume":15087600},{"timestamp":1293546600,"date":"2010-12-28","index":6702,"close":7.76,"high":7.85,"low":7.65,"open":7.81,"volume":15169100},{"timestamp":1293633000,"date":"2010-12-29","index":6703,"close":7.75,"high":7.82,"low":7.65,"open":7.78,"volume":13879700},{"timestamp":1293719400,"date":"2010-12-30","index":6704,"close":7.9,"high":7.92,"low":7.68,"open":7.71,"volume":13042600},{"timestamp":1293805800,"date":"2010-12-31","index":6705,"close":8.02,"high":8.04,"low":7.84,"open":7.91,"volume":15598400},{"timestamp":1294065000,"date":"2011-01-03","index":6706,"close":8.28,"high":8.48,"low":8.14,"open":8.14,"volume":43343100},{"timestamp":1294151400,"date":"2011-01-04","index":6707,"close":8.44,"high":8.58,"low":8.36,"open":8.38,"volume":44645900},{"timestamp":1294237800,"date":"2011-01-05","index":6708,"close":8.54,"high":8.78,"low":8.4,"open":8.41,"volume":38533500},{"timestamp":1294324200,"date":"2011-01-06","index":6709,"close":8.58,"high":8.7,"low":8.55,"open":8.67,"volume":25273800},{"timestamp":1294410600,"date":"2011-01-07","index":6710,"close":8.65,"high":8.7,"low":8.45,"open":8.56,"volume":24517000}]},{"date":"2010-10-07","estimated":0.38,"reported":0.32,"pre":[{"timestamp":1285248600,"date":"2010-09-23","index":6636,"close":6.67,"high":6.9,"low":6.59,"open":6.61,"volume":29980300},{"timestamp":1285335000,"date":"2010-09-24","index":6637,"close":7.2,"high":7.23,"low":6.86,"open":6.87,"volume":44573600},{"timestamp":1285594200,"date":"2010-09-27","index":6638,"close":7.03,"high":7.2,"low":7.01,"open":7.17,"volume":30018100},{"timestamp":1285680600,"date":"2010-09-28","index":6639,"close":7.15,"high":7.2,"low":7.01,"open":7.09,"volume":26826800},{"timestamp":1285767000,"date":"2010-09-29","index":6640,"close":7.29,"high":7.55,"low":7.15,"open":7.15,"volume":42029700},{"timestamp":1285853400,"date":"2010-09-30","index":6641,"close":7.21,"high":7.49,"low":7.12,"open":7.4,"volume":32572800},{"timestamp":1285939800,"date":"2010-10-01","index":6642,"close":7.29,"high":7.34,"low":7.19,"open":7.28,"volume":26812800},{"timestamp":1286199000,"date":"2010-10-04","index":6643,"close":6.99,"high":7.27,"low":6.97,"open":7.25,"volume":35870600},{"timestamp":1286285400,"date":"2010-10-05","index":6644,"close":6.93,"high":7.15,"low":6.92,"open":7.15,"volume":60484400},{"timestamp":1286371800,"date":"2010-10-06","index":6645,"close":6.95,"high":6.96,"low":6.76,"open":6.95,"volume":33564800},{"timestamp":1286458200,"date":"2010-10-07","index":6646,"close":7.11,"high":7.11,"low":6.95,"open":7.03,"volume":44164500}],"post":[{"timestamp":1286544600,"date":"2010-10-08","index":6647,"close":7.59,"high":7.64,"low":7.2,"open":7.2,"volume":86693600},{"timestamp":1286803800,"date":"2010-10-11","index":6648,"close":7.67,"high":7.9,"low":7.56,"open":7.66,"volume":47504600},{"timestamp":1286890200,"date":"2010-10-12","index":6649,"close":7.75,"high":7.87,"low":7.58,"open":7.63,"volume":37610300},{"timestamp":1286976600,"date":"2010-10-13","index":6650,"close":7.65,"high":7.9,"low":7.65,"open":7.89,"volume":43288300},{"timestamp":1287063000,"date":"2010-10-14","index":6651,"close":7.59,"high":7.74,"low":7.5,"open":7.65,"volume":25761700},{"timestamp":1287149400,"date":"2010-10-15","index":6652,"close":7.61,"high":7.71,"low":7.5,"open":7.7,"volume":23822800},{"timestamp":1287408600,"date":"2010-10-18","index":6653,"close":7.54,"high":7.64,"low":7.5,"open":7.62,"volume":16667500},{"timestamp":1287495000,"date":"2010-10-19","index":6654,"close":7.3,"high":7.53,"low":7.27,"open":7.43,"volume":28607900},{"timestamp":1287581400,"date":"2010-10-20","index":6655,"close":7.69,"high":7.76,"low":7.34,"open":7.37,"volume":39759700},{"timestamp":1287667800,"date":"2010-10-21","index":6656,"close":7.5,"high":7.75,"low":7.5,"open":7.71,"volume":20138600},{"timestamp":1287754200,"date":"2010-10-22","index":6657,"close":7.69,"high":7.71,"low":7.51,"open":7.53,"volume":15422600}]},{"date":"2010-06-28","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1276522200,"date":"2010-06-14","index":6565,"close":8.91,"high":9.17,"low":8.9,"open":9.09,"volume":26395800},{"timestamp":1276608600,"date":"2010-06-15","index":6566,"close":9.68,"high":9.75,"low":9.03,"open":9.05,"volume":52149700},{"timestamp":1276695000,"date":"2010-06-16","index":6567,"close":9.91,"high":9.98,"low":9.46,"open":9.52,"volume":39003100},{"timestamp":1276781400,"date":"2010-06-17","index":6568,"close":9.92,"high":10.1,"low":9.77,"open":10,"volume":28516400},{"timestamp":1276867800,"date":"2010-06-18","index":6569,"close":10,"high":10.14,"low":9.82,"open":9.9,"volume":24574300},{"timestamp":1277127000,"date":"2010-06-21","index":6570,"close":9.92,"high":10.29,"low":9.86,"open":10.25,"volume":26685500},{"timestamp":1277213400,"date":"2010-06-22","index":6571,"close":9.64,"high":10.12,"low":9.6,"open":9.94,"volume":26920700},{"timestamp":1277299800,"date":"2010-06-23","index":6572,"close":9.82,"high":9.99,"low":9.56,"open":9.66,"volume":28385000},{"timestamp":1277386200,"date":"2010-06-24","index":6573,"close":9.62,"high":9.9,"low":9.52,"open":9.82,"volume":33938300},{"timestamp":1277472600,"date":"2010-06-25","index":6574,"close":9.46,"high":9.75,"low":9.37,"open":9.71,"volume":30363300},{"timestamp":1277731800,"date":"2010-06-28","index":6575,"close":10.02,"high":10.09,"low":9.64,"open":9.73,"volume":57085700}],"post":[{"timestamp":1277818200,"date":"2010-06-29","index":6576,"close":8.67,"high":9.3,"low":8.6,"open":9.24,"volume":88352200},{"timestamp":1277904600,"date":"2010-06-30","index":6577,"close":8.49,"high":8.92,"low":8.45,"open":8.72,"volume":38844700},{"timestamp":1277991000,"date":"2010-07-01","index":6578,"close":8.38,"high":8.54,"low":8.01,"open":8.51,"volume":50082000},{"timestamp":1278077400,"date":"2010-07-02","index":6579,"close":8.22,"high":8.44,"low":8.06,"open":8.41,"volume":21526600},{"timestamp":1278423000,"date":"2010-07-06","index":6580,"close":8.35,"high":8.64,"low":8.22,"open":8.53,"volume":39807600},{"timestamp":1278509400,"date":"2010-07-07","index":6581,"close":8.89,"high":8.9,"low":8.44,"open":8.56,"volume":30835500},{"timestamp":1278595800,"date":"2010-07-08","index":6582,"close":8.69,"high":9,"low":8.53,"open":8.94,"volume":31355700},{"timestamp":1278682200,"date":"2010-07-09","index":6583,"close":8.57,"high":8.71,"low":8.44,"open":8.7,"volume":30607300},{"timestamp":1278941400,"date":"2010-07-12","index":6584,"close":8.55,"high":8.75,"low":8.5,"open":8.53,"volume":27460100},{"timestamp":1279027800,"date":"2010-07-13","index":6585,"close":8.73,"high":8.8,"low":8.51,"open":8.75,"volume":39240800},{"timestamp":1279114200,"date":"2010-07-14","index":6586,"close":8.75,"high":8.88,"low":8.55,"open":8.83,"volume":39357700}]},{"date":"2010-03-31","estimated":0.24,"reported":0.39,"pre":[{"timestamp":1268832600,"date":"2010-03-17","index":6504,"close":10.4,"high":10.51,"low":10.23,"open":10.33,"volume":26403900},{"timestamp":1268919000,"date":"2010-03-18","index":6505,"close":10.16,"high":10.4,"low":10.05,"open":10.3,"volume":20228500},{"timestamp":1269005400,"date":"2010-03-19","index":6506,"close":9.95,"high":10.27,"low":9.95,"open":10.27,"volume":19780300},{"timestamp":1269264600,"date":"2010-03-22","index":6507,"close":10.33,"high":10.36,"low":9.75,"open":9.83,"volume":19351100},{"timestamp":1269351000,"date":"2010-03-23","index":6508,"close":10.54,"high":10.57,"low":10.34,"open":10.4,"volume":22122400},{"timestamp":1269437400,"date":"2010-03-24","index":6509,"close":10.43,"high":10.63,"low":10.37,"open":10.62,"volume":18182900},{"timestamp":1269523800,"date":"2010-03-25","index":6510,"close":10.38,"high":10.79,"low":10.35,"open":10.67,"volume":24965500},{"timestamp":1269610200,"date":"2010-03-26","index":6511,"close":10.49,"high":10.73,"low":10.26,"open":10.54,"volume":25900400},{"timestamp":1269869400,"date":"2010-03-29","index":6512,"close":10.63,"high":10.79,"low":10.58,"open":10.66,"volume":22226000},{"timestamp":1269955800,"date":"2010-03-30","index":6513,"close":10.79,"high":10.9,"low":10.67,"open":10.72,"volume":37351400},{"timestamp":1270042200,"date":"2010-03-31","index":6514,"close":10.37,"high":10.75,"low":10.36,"open":10.72,"volume":38781500}],"post":[{"timestamp":1270128600,"date":"2010-04-01","index":6515,"close":10.17,"high":11.05,"low":10.11,"open":11.03,"volume":127588500},{"timestamp":1270474200,"date":"2010-04-05","index":6516,"close":10.6,"high":10.64,"low":10.25,"open":10.37,"volume":52480400},{"timestamp":1270560600,"date":"2010-04-06","index":6517,"close":10.23,"high":10.64,"low":10.21,"open":10.63,"volume":42605400},{"timestamp":1270647000,"date":"2010-04-07","index":6518,"close":10.56,"high":10.65,"low":10.13,"open":10.23,"volume":44194700},{"timestamp":1270733400,"date":"2010-04-08","index":6519,"close":10.58,"high":10.68,"low":10.37,"open":10.53,"volume":33101100},{"timestamp":1270819800,"date":"2010-04-09","index":6520,"close":10.73,"high":10.82,"low":10.65,"open":10.71,"volume":24270800},{"timestamp":1271079000,"date":"2010-04-12","index":6521,"close":10.82,"high":10.95,"low":10.58,"open":10.75,"volume":37146600},{"timestamp":1271165400,"date":"2010-04-13","index":6522,"close":10.76,"high":10.85,"low":10.63,"open":10.79,"volume":28036500},{"timestamp":1271251800,"date":"2010-04-14","index":6523,"close":11.3,"high":11.4,"low":10.99,"open":11.05,"volume":49938700},{"timestamp":1271338200,"date":"2010-04-15","index":6524,"close":11.18,"high":11.38,"low":11.12,"open":11.21,"volume":29166900},{"timestamp":1271424600,"date":"2010-04-16","index":6525,"close":10.92,"high":11.1,"low":10.69,"open":11.09,"volume":36300600}]},{"date":"2009-12-22","estimated":0.07,"reported":0.23,"pre":[{"timestamp":1260282600,"date":"2009-12-08","index":6437,"close":8.6,"high":8.72,"low":8.52,"open":8.62,"volume":23356200},{"timestamp":1260369000,"date":"2009-12-09","index":6438,"close":8.59,"high":8.69,"low":8.5,"open":8.62,"volume":14077600},{"timestamp":1260455400,"date":"2009-12-10","index":6439,"close":8.72,"high":8.78,"low":8.57,"open":8.61,"volume":17202400},{"timestamp":1260541800,"date":"2009-12-11","index":6440,"close":8.64,"high":8.73,"low":8.57,"open":8.73,"volume":10835200},{"timestamp":1260801000,"date":"2009-12-14","index":6441,"close":8.99,"high":8.99,"low":8.58,"open":8.69,"volume":14678400},{"timestamp":1260887400,"date":"2009-12-15","index":6442,"close":8.81,"high":9,"low":8.73,"open":8.95,"volume":21625100},{"timestamp":1260973800,"date":"2009-12-16","index":6443,"close":8.8,"high":9.05,"low":8.79,"open":8.89,"volume":25443900},{"timestamp":1261060200,"date":"2009-12-17","index":6444,"close":8.73,"high":8.88,"low":8.7,"open":8.72,"volume":11748200},{"timestamp":1261146600,"date":"2009-12-18","index":6445,"close":8.78,"high":8.85,"low":8.67,"open":8.82,"volume":22744900},{"timestamp":1261405800,"date":"2009-12-21","index":6446,"close":9.31,"high":9.31,"low":9,"open":9.04,"volume":36713500},{"timestamp":1261492200,"date":"2009-12-22","index":6447,"close":9.41,"high":9.48,"low":9.28,"open":9.37,"volume":39551000}],"post":[{"timestamp":1261578600,"date":"2009-12-23","index":6448,"close":9.99,"high":10,"low":9.7,"open":9.75,"volume":60070000},{"timestamp":1261665000,"date":"2009-12-24","index":6449,"close":10.16,"high":10.29,"low":10.01,"open":10.07,"volume":17088200},{"timestamp":1262010600,"date":"2009-12-28","index":6450,"close":10.04,"high":10.45,"low":10.02,"open":10.27,"volume":29422900},{"timestamp":1262097000,"date":"2009-12-29","index":6451,"close":10.38,"high":10.49,"low":9.8,"open":10.08,"volume":33330000},{"timestamp":1262183400,"date":"2009-12-30","index":6452,"close":10.64,"high":10.66,"low":10.25,"open":10.31,"volume":20363600},{"timestamp":1262269800,"date":"2009-12-31","index":6453,"close":10.56,"high":10.87,"low":10.56,"open":10.75,"volume":20612800},{"timestamp":1262615400,"date":"2010-01-04","index":6454,"close":10.85,"high":11.04,"low":10.78,"open":10.82,"volume":34412700},{"timestamp":1262701800,"date":"2010-01-05","index":6455,"close":11.17,"high":11.29,"low":10.63,"open":10.86,"volume":60659000},{"timestamp":1262788200,"date":"2010-01-06","index":6456,"close":11.22,"high":11.34,"low":10.99,"open":11.08,"volume":32060400},{"timestamp":1262874600,"date":"2010-01-07","index":6457,"close":10.84,"high":11.25,"low":10.56,"open":11.23,"volume":46461800},{"timestamp":1262961000,"date":"2010-01-08","index":6458,"close":11.1,"high":11.17,"low":10.62,"open":10.75,"volume":32433400}]},{"date":"2009-09-29","estimated":-0.18,"reported":-0.09,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":6378,"close":8.15,"high":8.18,"low":7.76,"open":7.98,"volume":22076300},{"timestamp":1253107800,"date":"2009-09-16","index":6379,"close":8.5,"high":8.5,"low":8.07,"open":8.21,"volume":32824000},{"timestamp":1253194200,"date":"2009-09-17","index":6380,"close":8.22,"high":8.59,"low":8.21,"open":8.4,"volume":28145300},{"timestamp":1253280600,"date":"2009-09-18","index":6381,"close":8.2,"high":8.43,"low":8.15,"open":8.34,"volume":26965600},{"timestamp":1253539800,"date":"2009-09-21","index":6382,"close":8.33,"high":8.44,"low":8.02,"open":8.19,"volume":14153700},{"timestamp":1253626200,"date":"2009-09-22","index":6383,"close":8.63,"high":8.66,"low":8.25,"open":8.42,"volume":22049700},{"timestamp":1253712600,"date":"2009-09-23","index":6384,"close":8.54,"high":8.8,"low":8.51,"open":8.77,"volume":21233500},{"timestamp":1253799000,"date":"2009-09-24","index":6385,"close":8.11,"high":8.67,"low":8.01,"open":8.67,"volume":29943400},{"timestamp":1253885400,"date":"2009-09-25","index":6386,"close":8.1,"high":8.31,"low":7.9,"open":8.03,"volume":18743600},{"timestamp":1254144600,"date":"2009-09-28","index":6387,"close":8.44,"high":8.6,"low":8.19,"open":8.22,"volume":28150900},{"timestamp":1254231000,"date":"2009-09-29","index":6388,"close":8.4,"high":8.59,"low":8.18,"open":8.55,"volume":42728900}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":6389,"close":8.2,"high":8.45,"low":8.08,"open":8.4,"volume":46518200},{"timestamp":1254403800,"date":"2009-10-01","index":6390,"close":7.51,"high":8.16,"low":7.47,"open":8.12,"volume":45492000},{"timestamp":1254490200,"date":"2009-10-02","index":6391,"close":7.46,"high":7.57,"low":7.17,"open":7.4,"volume":29244600},{"timestamp":1254749400,"date":"2009-10-05","index":6392,"close":7.97,"high":8.02,"low":7.46,"open":7.53,"volume":34334800},{"timestamp":1254835800,"date":"2009-10-06","index":6393,"close":7.89,"high":8.15,"low":7.84,"open":8.08,"volume":28888900},{"timestamp":1254922200,"date":"2009-10-07","index":6394,"close":8.22,"high":8.25,"low":7.83,"open":7.85,"volume":21986100},{"timestamp":1255008600,"date":"2009-10-08","index":6395,"close":8.22,"high":8.35,"low":8.16,"open":8.28,"volume":23987600},{"timestamp":1255095000,"date":"2009-10-09","index":6396,"close":8.78,"high":8.8,"low":8.15,"open":8.17,"volume":27846500},{"timestamp":1255354200,"date":"2009-10-12","index":6397,"close":8.88,"high":9.13,"low":8.76,"open":8.81,"volume":20192900},{"timestamp":1255440600,"date":"2009-10-13","index":6398,"close":8.66,"high":8.88,"low":8.58,"open":8.75,"volume":25274200},{"timestamp":1255527000,"date":"2009-10-14","index":6399,"close":8.91,"high":9.07,"low":8.75,"open":9.04,"volume":21572100}]},{"date":"2009-06-25","estimated":-0.43,"reported":-0.57,"pre":[{"timestamp":1244727000,"date":"2009-06-11","index":6312,"close":5.59,"high":5.91,"low":5.43,"open":5.91,"volume":25317200},{"timestamp":1244813400,"date":"2009-06-12","index":6313,"close":5.47,"high":5.62,"low":5.19,"open":5.62,"volume":18813000},{"timestamp":1245072600,"date":"2009-06-15","index":6314,"close":5.32,"high":5.43,"low":5.19,"open":5.42,"volume":16713300},{"timestamp":1245159000,"date":"2009-06-16","index":6315,"close":5.2,"high":5.39,"low":5.15,"open":5.37,"volume":12111200},{"timestamp":1245245400,"date":"2009-06-17","index":6316,"close":5.3,"high":5.45,"low":5.1,"open":5.13,"volume":17596500},{"timestamp":1245331800,"date":"2009-06-18","index":6317,"close":5.26,"high":5.44,"low":5.15,"open":5.31,"volume":14768700},{"timestamp":1245418200,"date":"2009-06-19","index":6318,"close":5.33,"high":5.5,"low":5.27,"open":5.35,"volume":19668300},{"timestamp":1245677400,"date":"2009-06-22","index":6319,"close":5.02,"high":5.52,"low":5.01,"open":5.32,"volume":25984100},{"timestamp":1245763800,"date":"2009-06-23","index":6320,"close":4.85,"high":5.1,"low":4.75,"open":5.07,"volume":25294800},{"timestamp":1245850200,"date":"2009-06-24","index":6321,"close":5.14,"high":5.23,"low":4.95,"open":5,"volume":19099300},{"timestamp":1245936600,"date":"2009-06-25","index":6322,"close":5.3,"high":5.36,"low":5.04,"open":5.13,"volume":25061000}],"post":[{"timestamp":1246023000,"date":"2009-06-26","index":6323,"close":5.1,"high":5.38,"low":5.05,"open":5.05,"volume":25999700},{"timestamp":1246282200,"date":"2009-06-29","index":6324,"close":5.11,"high":5.16,"low":5.03,"open":5.08,"volume":12436100},{"timestamp":1246368600,"date":"2009-06-30","index":6325,"close":5.06,"high":5.23,"low":4.95,"open":5.11,"volume":16379200},{"timestamp":1246455000,"date":"2009-07-01","index":6326,"close":5.18,"high":5.25,"low":5.08,"open":5.13,"volume":15905400},{"timestamp":1246541400,"date":"2009-07-02","index":6327,"close":4.96,"high":5.19,"low":4.96,"open":5.11,"volume":15697600},{"timestamp":1246887000,"date":"2009-07-06","index":6328,"close":4.89,"high":5.07,"low":4.85,"open":5,"volume":14734700},{"timestamp":1246973400,"date":"2009-07-07","index":6329,"close":4.7,"high":5.05,"low":4.67,"open":4.92,"volume":13720600},{"timestamp":1247059800,"date":"2009-07-08","index":6330,"close":4.72,"high":4.83,"low":4.55,"open":4.7,"volume":21738000},{"timestamp":1247146200,"date":"2009-07-09","index":6331,"close":5.04,"high":5.14,"low":4.76,"open":4.76,"volume":25405000},{"timestamp":1247232600,"date":"2009-07-10","index":6332,"close":5.08,"high":5.18,"low":4.95,"open":5.01,"volume":17748400},{"timestamp":1247491800,"date":"2009-07-13","index":6333,"close":5.21,"high":5.21,"low":4.93,"open":5.08,"volume":17046300}]},{"date":"2009-04-02","estimated":-0.64,"reported":-0.82,"pre":[{"timestamp":1237469400,"date":"2009-03-19","index":6254,"close":3.67,"high":3.83,"low":3.61,"open":3.71,"volume":15409700},{"timestamp":1237555800,"date":"2009-03-20","index":6255,"close":3.43,"high":3.74,"low":3.43,"open":3.68,"volume":17205500},{"timestamp":1237815000,"date":"2009-03-23","index":6256,"close":3.81,"high":3.84,"low":3.51,"open":3.56,"volume":16158400},{"timestamp":1237901400,"date":"2009-03-24","index":6257,"close":3.7,"high":3.81,"low":3.53,"open":3.76,"volume":17986000},{"timestamp":1237987800,"date":"2009-03-25","index":6258,"close":3.71,"high":3.96,"low":3.55,"open":3.75,"volume":18583800},{"timestamp":1238074200,"date":"2009-03-26","index":6259,"close":4.22,"high":4.28,"low":3.86,"open":3.91,"volume":40555900},{"timestamp":1238160600,"date":"2009-03-27","index":6260,"close":4.17,"high":4.35,"low":4.1,"open":4.19,"volume":20241600},{"timestamp":1238419800,"date":"2009-03-30","index":6261,"close":3.88,"high":4.09,"low":3.84,"open":4.09,"volume":11101800},{"timestamp":1238506200,"date":"2009-03-31","index":6262,"close":4.06,"high":4.18,"low":3.94,"open":3.99,"volume":15048500},{"timestamp":1238592600,"date":"2009-04-01","index":6263,"close":4.18,"high":4.18,"low":3.78,"open":3.94,"volume":22217500},{"timestamp":1238679000,"date":"2009-04-02","index":6264,"close":4.63,"high":4.63,"low":4.25,"open":4.31,"volume":28590400}],"post":[{"timestamp":1238765400,"date":"2009-04-03","index":6265,"close":4.5,"high":4.66,"low":4.3,"open":4.43,"volume":24172900},{"timestamp":1239024600,"date":"2009-04-06","index":6266,"close":4.52,"high":4.57,"low":4.25,"open":4.41,"volume":21403700},{"timestamp":1239111000,"date":"2009-04-07","index":6267,"close":4.31,"high":4.5,"low":4.17,"open":4.31,"volume":28308000},{"timestamp":1239197400,"date":"2009-04-08","index":6268,"close":4.28,"high":4.28,"low":4.01,"open":4.2,"volume":48840200},{"timestamp":1239283800,"date":"2009-04-09","index":6269,"close":4.45,"high":4.65,"low":4.35,"open":4.43,"volume":101931500},{"timestamp":1239629400,"date":"2009-04-13","index":6270,"close":4.39,"high":4.44,"low":4.2,"open":4.36,"volume":25297200},{"timestamp":1239715800,"date":"2009-04-14","index":6271,"close":4.3,"high":4.55,"low":4.14,"open":4.4,"volume":29259100},{"timestamp":1239802200,"date":"2009-04-15","index":6272,"close":4.5,"high":4.5,"low":4.18,"open":4.23,"volume":28901300},{"timestamp":1239888600,"date":"2009-04-16","index":6273,"close":4.98,"high":5.08,"low":4.65,"open":4.65,"volume":49211300},{"timestamp":1239975000,"date":"2009-04-17","index":6274,"close":5,"high":5.1,"low":4.81,"open":5.08,"volume":28575700},{"timestamp":1240234200,"date":"2009-04-20","index":6275,"close":4.59,"high":4.97,"low":4.55,"open":4.92,"volume":19544200}]},{"date":"2008-12-23","estimated":-0.45,"reported":-0.72,"pre":[{"timestamp":1228833000,"date":"2008-12-09","index":6186,"close":2.2,"high":2.37,"low":1.99,"open":2.1,"volume":19460400},{"timestamp":1228919400,"date":"2008-12-10","index":6187,"close":2.07,"high":2.33,"low":2.04,"open":2.27,"volume":14340300},{"timestamp":1229005800,"date":"2008-12-11","index":6188,"close":1.85,"high":2.11,"low":1.83,"open":2.05,"volume":39102000},{"timestamp":1229092200,"date":"2008-12-12","index":6189,"close":2.07,"high":2.07,"low":1.76,"open":1.77,"volume":15945100},{"timestamp":1229351400,"date":"2008-12-15","index":6190,"close":1.9,"high":2.09,"low":1.85,"open":2.08,"volume":12514000},{"timestamp":1229437800,"date":"2008-12-16","index":6191,"close":2.03,"high":2.05,"low":1.9,"open":1.92,"volume":11970200},{"timestamp":1229524200,"date":"2008-12-17","index":6192,"close":2.17,"high":2.25,"low":1.96,"open":1.96,"volume":18957800},{"timestamp":1229610600,"date":"2008-12-18","index":6193,"close":2.61,"high":2.75,"low":2.2,"open":2.25,"volume":45137200},{"timestamp":1229697000,"date":"2008-12-19","index":6194,"close":2.99,"high":3,"low":2.7,"open":2.7,"volume":35752200},{"timestamp":1229956200,"date":"2008-12-22","index":6195,"close":2.61,"high":2.96,"low":2.35,"open":2.75,"volume":31676200},{"timestamp":1230042600,"date":"2008-12-23","index":6196,"close":2.36,"high":2.7,"low":2.26,"open":2.64,"volume":18154200}],"post":[{"timestamp":1230129000,"date":"2008-12-24","index":6197,"close":2.59,"high":2.7,"low":2.12,"open":2.2,"volume":19548100},{"timestamp":1230301800,"date":"2008-12-26","index":6198,"close":2.59,"high":2.74,"low":2.54,"open":2.72,"volume":5992100},{"timestamp":1230561000,"date":"2008-12-29","index":6199,"close":2.36,"high":2.6,"low":2.25,"open":2.55,"volume":13096600},{"timestamp":1230647400,"date":"2008-12-30","index":6200,"close":2.44,"high":2.45,"low":2.28,"open":2.35,"volume":12019400},{"timestamp":1230733800,"date":"2008-12-31","index":6201,"close":2.64,"high":2.7,"low":2.44,"open":2.44,"volume":11978200},{"timestamp":1230906600,"date":"2009-01-02","index":6202,"close":2.84,"high":2.9,"low":2.63,"open":2.65,"volume":17537200},{"timestamp":1231165800,"date":"2009-01-05","index":6203,"close":3.32,"high":3.44,"low":2.84,"open":2.94,"volume":36158500},{"timestamp":1231252200,"date":"2009-01-06","index":6204,"close":3.47,"high":3.67,"low":3.36,"open":3.4,"volume":30659700},{"timestamp":1231338600,"date":"2009-01-07","index":6205,"close":3.28,"high":3.48,"low":3.13,"open":3.48,"volume":25676100},{"timestamp":1231425000,"date":"2009-01-08","index":6206,"close":3.41,"high":3.44,"low":3.2,"open":3.2,"volume":23386700},{"timestamp":1231511400,"date":"2009-01-09","index":6207,"close":3.29,"high":3.51,"low":3.23,"open":3.37,"volume":30671800}]},{"date":"2008-10-01","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1221658200,"date":"2008-09-17","index":6128,"close":3.9,"high":4.44,"low":3.85,"open":4.02,"volume":32015400},{"timestamp":1221744600,"date":"2008-09-18","index":6129,"close":4.26,"high":4.43,"low":3.97,"open":4.01,"volume":30633500},{"timestamp":1221831000,"date":"2008-09-19","index":6130,"close":4.84,"high":5,"low":4.5,"open":4.63,"volume":33386500},{"timestamp":1222090200,"date":"2008-09-22","index":6131,"close":4.33,"high":4.8,"low":4.29,"open":4.8,"volume":24001000},{"timestamp":1222176600,"date":"2008-09-23","index":6132,"close":4.09,"high":4.49,"low":4.09,"open":4.25,"volume":28242800},{"timestamp":1222263000,"date":"2008-09-24","index":6133,"close":4.36,"high":4.52,"low":4.12,"open":4.18,"volume":32459200},{"timestamp":1222349400,"date":"2008-09-25","index":6134,"close":4.67,"high":4.91,"low":4.28,"open":4.34,"volume":34318700},{"timestamp":1222435800,"date":"2008-09-26","index":6135,"close":4.65,"high":4.81,"low":4.35,"open":4.38,"volume":21651800},{"timestamp":1222695000,"date":"2008-09-29","index":6136,"close":4.03,"high":4.59,"low":4,"open":4.54,"volume":22757100},{"timestamp":1222781400,"date":"2008-09-30","index":6137,"close":4.05,"high":4.21,"low":3.91,"open":4.19,"volume":28863600},{"timestamp":1222867800,"date":"2008-10-01","index":6138,"close":4.3,"high":4.58,"low":3.97,"open":4.09,"volume":38435500}],"post":[{"timestamp":1222954200,"date":"2008-10-02","index":6139,"close":4.48,"high":4.65,"low":4.1,"open":4.2,"volume":33024400},{"timestamp":1223040600,"date":"2008-10-03","index":6140,"close":4.44,"high":5.01,"low":4.42,"open":4.55,"volume":24052500},{"timestamp":1223299800,"date":"2008-10-06","index":6141,"close":4.06,"high":4.32,"low":3.77,"open":4.3,"volume":27587200},{"timestamp":1223386200,"date":"2008-10-07","index":6142,"close":3.91,"high":4.48,"low":3.81,"open":4.18,"volume":29317000},{"timestamp":1223472600,"date":"2008-10-08","index":6143,"close":3.87,"high":4.02,"low":3.68,"open":3.89,"volume":35739900},{"timestamp":1223559000,"date":"2008-10-09","index":6144,"close":3.88,"high":4.19,"low":3.86,"open":3.97,"volume":30689500},{"timestamp":1223645400,"date":"2008-10-10","index":6145,"close":3.55,"high":4.02,"low":3.46,"open":3.66,"volume":39933700},{"timestamp":1223904600,"date":"2008-10-13","index":6146,"close":4.21,"high":4.25,"low":3.89,"open":3.95,"volume":20126100},{"timestamp":1223991000,"date":"2008-10-14","index":6147,"close":4.51,"high":4.7,"low":4.16,"open":4.44,"volume":34528600},{"timestamp":1224077400,"date":"2008-10-15","index":6148,"close":4.06,"high":4.52,"low":4.04,"open":4.38,"volume":31865800},{"timestamp":1224163800,"date":"2008-10-16","index":6149,"close":4.05,"high":4.23,"low":3.8,"open":4.14,"volume":36536100}]},{"date":"2008-06-26","estimated":-0.28,"reported":-0.3,"pre":[{"timestamp":1213277400,"date":"2008-06-12","index":6061,"close":7.34,"high":7.58,"low":7.28,"open":7.37,"volume":15136000},{"timestamp":1213363800,"date":"2008-06-13","index":6062,"close":7.66,"high":7.66,"low":7.33,"open":7.34,"volume":11387400},{"timestamp":1213623000,"date":"2008-06-16","index":6063,"close":7.73,"high":7.92,"low":7.58,"open":7.65,"volume":13248100},{"timestamp":1213709400,"date":"2008-06-17","index":6064,"close":7.43,"high":7.87,"low":7.38,"open":7.76,"volume":14729900},{"timestamp":1213795800,"date":"2008-06-18","index":6065,"close":7.15,"high":7.4,"low":6.85,"open":7.37,"volume":34125700},{"timestamp":1213882200,"date":"2008-06-19","index":6066,"close":7.44,"high":7.48,"low":7.09,"open":7.1,"volume":17994500},{"timestamp":1213968600,"date":"2008-06-20","index":6067,"close":7.23,"high":7.41,"low":7.18,"open":7.37,"volume":13099200},{"timestamp":1214227800,"date":"2008-06-23","index":6068,"close":7.01,"high":7.25,"low":6.94,"open":7.25,"volume":16210800},{"timestamp":1214314200,"date":"2008-06-24","index":6069,"close":7.4,"high":7.45,"low":7,"open":7.14,"volume":17336700},{"timestamp":1214400600,"date":"2008-06-25","index":6070,"close":7.53,"high":7.64,"low":7.34,"open":7.34,"volume":17751200},{"timestamp":1214487000,"date":"2008-06-26","index":6071,"close":6.99,"high":7.47,"low":6.88,"open":7.47,"volume":29311100}],"post":[{"timestamp":1214573400,"date":"2008-06-27","index":6072,"close":6.1,"high":6.86,"low":6.06,"open":6.85,"volume":39929500},{"timestamp":1214832600,"date":"2008-06-30","index":6073,"close":6,"high":6.15,"low":5.91,"open":6.12,"volume":23209900},{"timestamp":1214919000,"date":"2008-07-01","index":6074,"close":5.79,"high":5.97,"low":5.54,"open":5.92,"volume":30264600},{"timestamp":1215005400,"date":"2008-07-02","index":6075,"close":5.91,"high":6.04,"low":5.83,"open":5.9,"volume":36230500},{"timestamp":1215091800,"date":"2008-07-03","index":6076,"close":5.77,"high":6,"low":5.57,"open":5.95,"volume":15156600},{"timestamp":1215437400,"date":"2008-07-07","index":6077,"close":5.48,"high":5.88,"low":5.41,"open":5.79,"volume":26716000},{"timestamp":1215523800,"date":"2008-07-08","index":6078,"close":5.52,"high":5.56,"low":5.35,"open":5.48,"volume":33765500},{"timestamp":1215610200,"date":"2008-07-09","index":6079,"close":5.46,"high":5.66,"low":5.43,"open":5.65,"volume":26541500},{"timestamp":1215696600,"date":"2008-07-10","index":6080,"close":5.46,"high":5.56,"low":5.38,"open":5.47,"volume":23527400},{"timestamp":1215783000,"date":"2008-07-11","index":6081,"close":5.44,"high":5.62,"low":5.21,"open":5.39,"volume":24292300},{"timestamp":1216042200,"date":"2008-07-14","index":6082,"close":5.28,"high":5.5,"low":5.14,"open":5.5,"volume":15155200}]},{"date":"2008-04-02","estimated":-0.36,"reported":-0.41,"pre":[{"timestamp":1205847000,"date":"2008-03-18","index":6001,"close":5.99,"high":6.14,"low":5.76,"open":6.14,"volume":25797100},{"timestamp":1205933400,"date":"2008-03-19","index":6002,"close":5.8,"high":6.05,"low":5.8,"open":5.91,"volume":19933700},{"timestamp":1206019800,"date":"2008-03-20","index":6003,"close":5.98,"high":5.99,"low":5.72,"open":5.83,"volume":15725400},{"timestamp":1206365400,"date":"2008-03-24","index":6004,"close":5.84,"high":6.17,"low":5.77,"open":6.02,"volume":23791500},{"timestamp":1206451800,"date":"2008-03-25","index":6005,"close":5.79,"high":5.91,"low":5.7,"open":5.87,"volume":31086900},{"timestamp":1206538200,"date":"2008-03-26","index":6006,"close":5.5,"high":5.75,"low":5.43,"open":5.73,"volume":66969300},{"timestamp":1206624600,"date":"2008-03-27","index":6007,"close":5.52,"high":5.8,"low":5.5,"open":5.62,"volume":26308400},{"timestamp":1206711000,"date":"2008-03-28","index":6008,"close":5.46,"high":5.68,"low":5.42,"open":5.61,"volume":25689400},{"timestamp":1206970200,"date":"2008-03-31","index":6009,"close":5.97,"high":6,"low":5.49,"open":5.49,"volume":66206100},{"timestamp":1207056600,"date":"2008-04-01","index":6010,"close":6,"high":6.27,"low":5.77,"open":6.11,"volume":67238000},{"timestamp":1207143000,"date":"2008-04-02","index":6011,"close":6.39,"high":6.53,"low":6.06,"open":6.09,"volume":51224000}],"post":[{"timestamp":1207229400,"date":"2008-04-03","index":6012,"close":6.79,"high":6.94,"low":6.4,"open":6.7,"volume":70409800},{"timestamp":1207315800,"date":"2008-04-04","index":6013,"close":6.76,"high":6.87,"low":6.68,"open":6.79,"volume":22684000},{"timestamp":1207575000,"date":"2008-04-07","index":6014,"close":6.69,"high":6.87,"low":6.61,"open":6.82,"volume":20802200},{"timestamp":1207661400,"date":"2008-04-08","index":6015,"close":6.54,"high":6.62,"low":6.36,"open":6.48,"volume":22169400},{"timestamp":1207747800,"date":"2008-04-09","index":6016,"close":6.77,"high":6.93,"low":6.5,"open":6.51,"volume":19457200},{"timestamp":1207834200,"date":"2008-04-10","index":6017,"close":6.99,"high":7.05,"low":6.79,"open":6.88,"volume":20449400},{"timestamp":1207920600,"date":"2008-04-11","index":6018,"close":6.9,"high":7.06,"low":6.8,"open":6.85,"volume":22026600},{"timestamp":1208179800,"date":"2008-04-14","index":6019,"close":6.73,"high":6.99,"low":6.68,"open":6.91,"volume":15663900},{"timestamp":1208266200,"date":"2008-04-15","index":6020,"close":6.76,"high":6.82,"low":6.42,"open":6.75,"volume":20029300},{"timestamp":1208352600,"date":"2008-04-16","index":6021,"close":7.19,"high":7.25,"low":6.76,"open":6.83,"volume":29530700},{"timestamp":1208439000,"date":"2008-04-17","index":6022,"close":7.21,"high":7.23,"low":7.05,"open":7.15,"volume":17835800}]},{"date":"2007-12-20","estimated":-0.2,"reported":-0.34,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":5932,"close":9.26,"high":9.29,"low":8.96,"open":8.97,"volume":16201000},{"timestamp":1197037800,"date":"2007-12-07","index":5933,"close":9.03,"high":9.31,"low":8.85,"open":9.24,"volume":14671500},{"timestamp":1197297000,"date":"2007-12-10","index":5934,"close":8.98,"high":9,"low":8.73,"open":8.85,"volume":11961000},{"timestamp":1197383400,"date":"2007-12-11","index":5935,"close":8.6,"high":8.98,"low":8.57,"open":8.98,"volume":10146000},{"timestamp":1197469800,"date":"2007-12-12","index":5936,"close":8.65,"high":8.88,"low":8.57,"open":8.8,"volume":12660000},{"timestamp":1197556200,"date":"2007-12-13","index":5937,"close":8.47,"high":8.71,"low":8.35,"open":8.62,"volume":13173700},{"timestamp":1197642600,"date":"2007-12-14","index":5938,"close":8.37,"high":8.53,"low":8.34,"open":8.36,"volume":9475000},{"timestamp":1197901800,"date":"2007-12-17","index":5939,"close":7.89,"high":8.35,"low":7.82,"open":8.35,"volume":17771600},{"timestamp":1197988200,"date":"2007-12-18","index":5940,"close":7.8,"high":7.99,"low":7.72,"open":7.98,"volume":12400600},{"timestamp":1198074600,"date":"2007-12-19","index":5941,"close":7.84,"high":7.96,"low":7.72,"open":7.81,"volume":8431700},{"timestamp":1198161000,"date":"2007-12-20","index":5942,"close":7.92,"high":7.95,"low":7.7,"open":7.92,"volume":11179700}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":5943,"close":7.53,"high":7.85,"low":7.37,"open":7.67,"volume":25088000},{"timestamp":1198506600,"date":"2007-12-24","index":5944,"close":7.55,"high":7.61,"low":7.46,"open":7.48,"volume":6218200},{"timestamp":1198679400,"date":"2007-12-26","index":5945,"close":7.5,"high":7.57,"low":7.41,"open":7.52,"volume":9667500},{"timestamp":1198765800,"date":"2007-12-27","index":5946,"close":7.36,"high":7.52,"low":7.32,"open":7.45,"volume":9681900},{"timestamp":1198852200,"date":"2007-12-28","index":5947,"close":7.27,"high":7.4,"low":7.23,"open":7.4,"volume":12113500},{"timestamp":1199111400,"date":"2007-12-31","index":5948,"close":7.25,"high":7.3,"low":7.11,"open":7.21,"volume":11670600},{"timestamp":1199284200,"date":"2008-01-02","index":5949,"close":7.04,"high":7.28,"low":6.96,"open":7.23,"volume":13230900},{"timestamp":1199370600,"date":"2008-01-03","index":5950,"close":6.95,"high":7.07,"low":6.78,"open":7.06,"volume":13825400},{"timestamp":1199457000,"date":"2008-01-04","index":5951,"close":6.4,"high":6.91,"low":6.33,"open":6.91,"volume":23464100},{"timestamp":1199716200,"date":"2008-01-07","index":5952,"close":6.39,"high":6.54,"low":6.17,"open":6.53,"volume":20100200},{"timestamp":1199802600,"date":"2008-01-08","index":5953,"close":6.18,"high":6.47,"low":6.13,"open":6.45,"volume":13277100}]},{"date":"2007-10-02","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1190122200,"date":"2007-09-18","index":5876,"close":11.17,"high":11.18,"low":10.82,"open":10.97,"volume":16148500},{"timestamp":1190208600,"date":"2007-09-19","index":5877,"close":10.94,"high":11.25,"low":10.86,"open":11.2,"volume":20089000},{"timestamp":1190295000,"date":"2007-09-20","index":5878,"close":10.78,"high":10.99,"low":10.68,"open":10.89,"volume":17641300},{"timestamp":1190381400,"date":"2007-09-21","index":5879,"close":10.73,"high":10.91,"low":10.62,"open":10.89,"volume":15086200},{"timestamp":1190640600,"date":"2007-09-24","index":5880,"close":10.54,"high":10.78,"low":10.48,"open":10.71,"volume":15227500},{"timestamp":1190727000,"date":"2007-09-25","index":5881,"close":10.41,"high":10.52,"low":10.33,"open":10.5,"volume":21791600},{"timestamp":1190813400,"date":"2007-09-26","index":5882,"close":10.75,"high":10.95,"low":10.43,"open":10.47,"volume":21082700},{"timestamp":1190899800,"date":"2007-09-27","index":5883,"close":11.36,"high":11.49,"low":11,"open":11.01,"volume":27824400},{"timestamp":1190986200,"date":"2007-09-28","index":5884,"close":11.1,"high":11.35,"low":11.06,"open":11.31,"volume":16632200},{"timestamp":1191245400,"date":"2007-10-01","index":5885,"close":11.35,"high":11.48,"low":11.1,"open":11.26,"volume":18165500},{"timestamp":1191331800,"date":"2007-10-02","index":5886,"close":11.79,"high":11.92,"low":11.35,"open":11.54,"volume":30962200}],"post":[{"timestamp":1191418200,"date":"2007-10-03","index":5887,"close":10.74,"high":11.12,"low":10.56,"open":11.12,"volume":61559800},{"timestamp":1191504600,"date":"2007-10-04","index":5888,"close":10.61,"high":10.9,"low":10.53,"open":10.84,"volume":28411200},{"timestamp":1191591000,"date":"2007-10-05","index":5889,"close":10.8,"high":10.85,"low":10.58,"open":10.75,"volume":21611300},{"timestamp":1191850200,"date":"2007-10-08","index":5890,"close":10.75,"high":10.79,"low":10.65,"open":10.78,"volume":8277700},{"timestamp":1191936600,"date":"2007-10-09","index":5891,"close":10.64,"high":10.82,"low":10.57,"open":10.75,"volume":12627700},{"timestamp":1192023000,"date":"2007-10-10","index":5892,"close":10.71,"high":10.77,"low":10.62,"open":10.68,"volume":13675800},{"timestamp":1192109400,"date":"2007-10-11","index":5893,"close":10.56,"high":10.85,"low":10.5,"open":10.72,"volume":21551100},{"timestamp":1192195800,"date":"2007-10-12","index":5894,"close":10.49,"high":10.66,"low":10.43,"open":10.58,"volume":15028200},{"timestamp":1192455000,"date":"2007-10-15","index":5895,"close":10.46,"high":10.57,"low":10.38,"open":10.54,"volume":12355400},{"timestamp":1192541400,"date":"2007-10-16","index":5896,"close":10.43,"high":10.62,"low":10.38,"open":10.43,"volume":15029800},{"timestamp":1192627800,"date":"2007-10-17","index":5897,"close":10.37,"high":10.75,"low":10.32,"open":10.7,"volume":20861800}]},{"date":"2007-06-28","estimated":-0.24,"reported":-0.29,"pre":[{"timestamp":1181827800,"date":"2007-06-14","index":5810,"close":12.23,"high":12.42,"low":12.1,"open":12.14,"volume":24893200},{"timestamp":1181914200,"date":"2007-06-15","index":5811,"close":12.58,"high":12.63,"low":12.27,"open":12.37,"volume":25310700},{"timestamp":1182173400,"date":"2007-06-18","index":5812,"close":12.55,"high":12.65,"low":12.44,"open":12.65,"volume":13980000},{"timestamp":1182259800,"date":"2007-06-19","index":5813,"close":12.44,"high":12.64,"low":12.37,"open":12.48,"volume":15303700},{"timestamp":1182346200,"date":"2007-06-20","index":5814,"close":12.72,"high":13.08,"low":12.7,"open":12.72,"volume":31863000},{"timestamp":1182432600,"date":"2007-06-21","index":5815,"close":13.24,"high":13.26,"low":12.8,"open":12.92,"volume":31585100},{"timestamp":1182519000,"date":"2007-06-22","index":5816,"close":12.83,"high":13.23,"low":12.81,"open":13.12,"volume":22455400},{"timestamp":1182778200,"date":"2007-06-25","index":5817,"close":12.65,"high":12.92,"low":12.52,"open":12.82,"volume":21185800},{"timestamp":1182864600,"date":"2007-06-26","index":5818,"close":12.45,"high":12.71,"low":12.32,"open":12.71,"volume":23220100},{"timestamp":1182951000,"date":"2007-06-27","index":5819,"close":12.66,"high":12.7,"low":12.39,"open":12.45,"volume":25811600},{"timestamp":1183037400,"date":"2007-06-28","index":5820,"close":12.41,"high":12.9,"low":12.37,"open":12.82,"volume":32621200}],"post":[{"timestamp":1183123800,"date":"2007-06-29","index":5821,"close":12.53,"high":12.75,"low":12.45,"open":12.49,"volume":31815400},{"timestamp":1183383000,"date":"2007-07-02","index":5822,"close":12.48,"high":12.7,"low":12.34,"open":12.7,"volume":17219600},{"timestamp":1183469400,"date":"2007-07-03","index":5823,"close":12.69,"high":12.78,"low":12.48,"open":12.49,"volume":9731900},{"timestamp":1183642200,"date":"2007-07-05","index":5824,"close":12.8,"high":12.87,"low":12.71,"open":12.8,"volume":15038700},{"timestamp":1183728600,"date":"2007-07-06","index":5825,"close":13.45,"high":13.47,"low":12.88,"open":12.91,"volume":41295900},{"timestamp":1183987800,"date":"2007-07-09","index":5826,"close":13.42,"high":13.47,"low":13.3,"open":13.36,"volume":30154900},{"timestamp":1184074200,"date":"2007-07-10","index":5827,"close":13.54,"high":13.72,"low":13.46,"open":13.64,"volume":39775700},{"timestamp":1184160600,"date":"2007-07-11","index":5828,"close":13.84,"high":13.88,"low":13.55,"open":13.7,"volume":44462500},{"timestamp":1184247000,"date":"2007-07-12","index":5829,"close":13.74,"high":14.02,"low":13.33,"open":14.01,"volume":44091800},{"timestamp":1184333400,"date":"2007-07-13","index":5830,"close":13.74,"high":13.9,"low":13.64,"open":13.9,"volume":18828400},{"timestamp":1184592600,"date":"2007-07-16","index":5831,"close":13.98,"high":14.1,"low":13.74,"open":13.77,"volume":22799100}]},{"date":"2007-04-04","estimated":-0.01,"reported":-0.07,"pre":[{"timestamp":1174483800,"date":"2007-03-21","index":5751,"close":11.6,"high":11.73,"low":11.27,"open":11.4,"volume":21208300},{"timestamp":1174570200,"date":"2007-03-22","index":5752,"close":11.62,"high":11.65,"low":11.47,"open":11.65,"volume":15285800},{"timestamp":1174656600,"date":"2007-03-23","index":5753,"close":11.59,"high":11.64,"low":11.56,"open":11.62,"volume":13833700},{"timestamp":1174915800,"date":"2007-03-26","index":5754,"close":11.61,"high":11.77,"low":11.54,"open":11.6,"volume":15850500},{"timestamp":1175002200,"date":"2007-03-27","index":5755,"close":12.01,"high":12.05,"low":11.59,"open":11.6,"volume":24896900},{"timestamp":1175088600,"date":"2007-03-28","index":5756,"close":12.01,"high":12.11,"low":11.83,"open":11.89,"volume":22883800},{"timestamp":1175175000,"date":"2007-03-29","index":5757,"close":11.84,"high":12.2,"low":11.73,"open":12.1,"volume":22557800},{"timestamp":1175261400,"date":"2007-03-30","index":5758,"close":12.08,"high":12.17,"low":11.88,"open":11.89,"volume":16561000},{"timestamp":1175520600,"date":"2007-04-02","index":5759,"close":12.13,"high":12.24,"low":12.11,"open":12.13,"volume":20995700},{"timestamp":1175607000,"date":"2007-04-03","index":5760,"close":12.23,"high":12.25,"low":12.15,"open":12.17,"volume":20222200},{"timestamp":1175693400,"date":"2007-04-04","index":5761,"close":12.07,"high":12.24,"low":11.89,"open":12.24,"volume":39658600}],"post":[{"timestamp":1175779800,"date":"2007-04-05","index":5762,"close":11.51,"high":12.15,"low":11.45,"open":12.15,"volume":65265500},{"timestamp":1176125400,"date":"2007-04-09","index":5763,"close":11.18,"high":11.5,"low":11.13,"open":11.5,"volume":34555800},{"timestamp":1176211800,"date":"2007-04-10","index":5764,"close":11.22,"high":11.24,"low":11,"open":11.16,"volume":28106700},{"timestamp":1176298200,"date":"2007-04-11","index":5765,"close":11.3,"high":11.48,"low":11.08,"open":11.3,"volume":32020700},{"timestamp":1176384600,"date":"2007-04-12","index":5766,"close":11.45,"high":11.46,"low":11.15,"open":11.25,"volume":25534100},{"timestamp":1176471000,"date":"2007-04-13","index":5767,"close":11.26,"high":11.47,"low":11.23,"open":11.47,"volume":18252100},{"timestamp":1176730200,"date":"2007-04-16","index":5768,"close":11.07,"high":11.37,"low":11.02,"open":11.37,"volume":28463800},{"timestamp":1176816600,"date":"2007-04-17","index":5769,"close":10.95,"high":11.09,"low":10.88,"open":11.07,"volume":28842200},{"timestamp":1176903000,"date":"2007-04-18","index":5770,"close":11.1,"high":11.21,"low":10.92,"open":10.95,"volume":16599000},{"timestamp":1176989400,"date":"2007-04-19","index":5771,"close":11.13,"high":11.19,"low":10.96,"open":10.98,"volume":14349200},{"timestamp":1177075800,"date":"2007-04-20","index":5772,"close":11.19,"high":11.28,"low":11.02,"open":11.19,"volume":17057600}]},{"date":"2006-12-21","estimated":0.2,"reported":0.15,"pre":[{"timestamp":1165501800,"date":"2006-12-07","index":5682,"close":14.6,"high":14.99,"low":14.53,"open":14.86,"volume":9162300},{"timestamp":1165588200,"date":"2006-12-08","index":5683,"close":14.64,"high":14.75,"low":14.42,"open":14.71,"volume":8547200},{"timestamp":1165847400,"date":"2006-12-11","index":5684,"close":14.22,"high":14.64,"low":14.18,"open":14.64,"volume":16997100},{"timestamp":1165933800,"date":"2006-12-12","index":5685,"close":13.91,"high":14.22,"low":13.87,"open":14.2,"volume":13416100},{"timestamp":1166020200,"date":"2006-12-13","index":5686,"close":13.7,"high":13.87,"low":13.62,"open":13.82,"volume":12934600},{"timestamp":1166106600,"date":"2006-12-14","index":5687,"close":13.8,"high":14.1,"low":13.78,"open":13.88,"volume":11476900},{"timestamp":1166193000,"date":"2006-12-15","index":5688,"close":13.7,"high":14.01,"low":13.59,"open":13.91,"volume":14835700},{"timestamp":1166452200,"date":"2006-12-18","index":5689,"close":13.53,"high":13.71,"low":13.44,"open":13.7,"volume":13201000},{"timestamp":1166538600,"date":"2006-12-19","index":5690,"close":13.35,"high":13.42,"low":13.12,"open":13.42,"volume":20860700},{"timestamp":1166625000,"date":"2006-12-20","index":5691,"close":13.47,"high":13.65,"low":13.45,"open":13.55,"volume":13587600},{"timestamp":1166711400,"date":"2006-12-21","index":5692,"close":13.49,"high":13.8,"low":13.44,"open":13.5,"volume":15274700}],"post":[{"timestamp":1166797800,"date":"2006-12-22","index":5693,"close":13.94,"high":14.3,"low":13.87,"open":14.19,"volume":22141800},{"timestamp":1167143400,"date":"2006-12-26","index":5694,"close":13.97,"high":14.12,"low":13.89,"open":14.08,"volume":8097700},{"timestamp":1167229800,"date":"2006-12-27","index":5695,"close":14.09,"high":14.14,"low":13.93,"open":13.97,"volume":8569400},{"timestamp":1167316200,"date":"2006-12-28","index":5696,"close":14.02,"high":14.15,"low":13.95,"open":14.15,"volume":7834900},{"timestamp":1167402600,"date":"2006-12-29","index":5697,"close":13.96,"high":14.12,"low":13.93,"open":13.96,"volume":5577500},{"timestamp":1167834600,"date":"2007-01-03","index":5698,"close":14.03,"high":14.31,"low":13.91,"open":14.14,"volume":11188800},{"timestamp":1167921000,"date":"2007-01-04","index":5699,"close":13.79,"high":14.03,"low":13.65,"open":13.85,"volume":18518900},{"timestamp":1168007400,"date":"2007-01-05","index":5700,"close":13.58,"high":13.68,"low":13.52,"open":13.68,"volume":11594700},{"timestamp":1168266600,"date":"2007-01-08","index":5701,"close":13.74,"high":13.85,"low":13.59,"open":13.67,"volume":9836900},{"timestamp":1168353000,"date":"2007-01-09","index":5702,"close":13.67,"high":13.75,"low":13.6,"open":13.73,"volume":8926300},{"timestamp":1168439400,"date":"2007-01-10","index":5703,"close":14.07,"high":14.15,"low":13.58,"open":13.58,"volume":15015200}]},{"date":"2006-10-05","estimated":0.14,"reported":0.08,"pre":[{"timestamp":1158845400,"date":"2006-09-21","index":5628,"close":17.74,"high":18.02,"low":17.52,"open":17.64,"volume":11919600},{"timestamp":1158931800,"date":"2006-09-22","index":5629,"close":17.46,"high":17.65,"low":17.21,"open":17.63,"volume":9502900},{"timestamp":1159191000,"date":"2006-09-25","index":5630,"close":17.88,"high":17.93,"low":16.95,"open":17.51,"volume":10859200},{"timestamp":1159277400,"date":"2006-09-26","index":5631,"close":17.73,"high":17.81,"low":17.47,"open":17.7,"volume":12530100},{"timestamp":1159363800,"date":"2006-09-27","index":5632,"close":17.6,"high":17.95,"low":17.5,"open":17.74,"volume":7005400},{"timestamp":1159450200,"date":"2006-09-28","index":5633,"close":17.44,"high":17.65,"low":17.09,"open":17.6,"volume":12908400},{"timestamp":1159536600,"date":"2006-09-29","index":5634,"close":17.4,"high":17.66,"low":17.34,"open":17.63,"volume":7863400},{"timestamp":1159795800,"date":"2006-10-02","index":5635,"close":17.5,"high":17.86,"low":17.36,"open":17.51,"volume":9118800},{"timestamp":1159882200,"date":"2006-10-03","index":5636,"close":17.48,"high":17.57,"low":17.08,"open":17.46,"volume":8593900},{"timestamp":1159968600,"date":"2006-10-04","index":5637,"close":18.08,"high":18.17,"low":17.46,"open":17.52,"volume":16468100},{"timestamp":1160055000,"date":"2006-10-05","index":5638,"close":17.54,"high":18.03,"low":17.28,"open":17.99,"volume":26847200}],"post":[{"timestamp":1160141400,"date":"2006-10-06","index":5639,"close":15.14,"high":16.13,"low":15.03,"open":16.01,"volume":61124900},{"timestamp":1160400600,"date":"2006-10-09","index":5640,"close":15.32,"high":15.43,"low":15.09,"open":15.18,"volume":18423600},{"timestamp":1160487000,"date":"2006-10-10","index":5641,"close":15.15,"high":15.51,"low":15.13,"open":15.51,"volume":15504500},{"timestamp":1160573400,"date":"2006-10-11","index":5642,"close":15.17,"high":15.4,"low":15.07,"open":15.2,"volume":13570400},{"timestamp":1160659800,"date":"2006-10-12","index":5643,"close":15.13,"high":15.38,"low":14.94,"open":15.38,"volume":15812700},{"timestamp":1160746200,"date":"2006-10-13","index":5644,"close":15.06,"high":15.24,"low":15.03,"open":15.19,"volume":14575100},{"timestamp":1161005400,"date":"2006-10-16","index":5645,"close":15.28,"high":15.36,"low":14.94,"open":15.13,"volume":14816900},{"timestamp":1161091800,"date":"2006-10-17","index":5646,"close":14.56,"high":15.24,"low":14.47,"open":15.11,"volume":20964600},{"timestamp":1161178200,"date":"2006-10-18","index":5647,"close":14.48,"high":14.75,"low":14.24,"open":14.73,"volume":15763800},{"timestamp":1161264600,"date":"2006-10-19","index":5648,"close":14.47,"high":14.59,"low":14.35,"open":14.49,"volume":10745300},{"timestamp":1161351000,"date":"2006-10-20","index":5649,"close":14.27,"high":14.5,"low":14.2,"open":14.49,"volume":9646900}]},{"date":"2006-06-28","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1150291800,"date":"2006-06-14","index":5559,"close":15.26,"high":15.4,"low":14.95,"open":15,"volume":12950300},{"timestamp":1150378200,"date":"2006-06-15","index":5560,"close":16.04,"high":16.05,"low":15.28,"open":15.31,"volume":8983200},{"timestamp":1150464600,"date":"2006-06-16","index":5561,"close":16.35,"high":16.38,"low":15.88,"open":16.07,"volume":18182500},{"timestamp":1150723800,"date":"2006-06-19","index":5562,"close":15.89,"high":16.48,"low":15.67,"open":16.44,"volume":9350100},{"timestamp":1150810200,"date":"2006-06-20","index":5563,"close":15.97,"high":16.11,"low":15.65,"open":15.88,"volume":7375000},{"timestamp":1150896600,"date":"2006-06-21","index":5564,"close":15.95,"high":16.71,"low":15.93,"open":15.93,"volume":14329100},{"timestamp":1150983000,"date":"2006-06-22","index":5565,"close":16.18,"high":16.39,"low":15.95,"open":16.13,"volume":11582800},{"timestamp":1151069400,"date":"2006-06-23","index":5566,"close":16.42,"high":16.61,"low":16.05,"open":16.1,"volume":7998800},{"timestamp":1151328600,"date":"2006-06-26","index":5567,"close":16.68,"high":16.69,"low":16.21,"open":16.46,"volume":6635100},{"timestamp":1151415000,"date":"2006-06-27","index":5568,"close":16.03,"high":16.74,"low":15.77,"open":16.73,"volume":7629700},{"timestamp":1151501400,"date":"2006-06-28","index":5569,"close":15.96,"high":16.25,"low":15.6,"open":16.04,"volume":10826600}],"post":[{"timestamp":1151587800,"date":"2006-06-29","index":5570,"close":15.12,"high":15.75,"low":14.83,"open":15.65,"volume":24240400},{"timestamp":1151674200,"date":"2006-06-30","index":5571,"close":15.06,"high":15.3,"low":14.84,"open":15.01,"volume":11800600},{"timestamp":1151933400,"date":"2006-07-03","index":5572,"close":15.4,"high":15.41,"low":14.95,"open":15.06,"volume":7429600},{"timestamp":1152106200,"date":"2006-07-05","index":5573,"close":15,"high":15.47,"low":14.95,"open":15.4,"volume":11625500},{"timestamp":1152192600,"date":"2006-07-06","index":5574,"close":15.31,"high":15.32,"low":15.04,"open":15.04,"volume":6958300},{"timestamp":1152279000,"date":"2006-07-07","index":5575,"close":14.86,"high":15.25,"low":14.8,"open":15.16,"volume":9143400},{"timestamp":1152538200,"date":"2006-07-10","index":5576,"close":14.53,"high":15.04,"low":14.33,"open":14.88,"volume":7734000},{"timestamp":1152624600,"date":"2006-07-11","index":5577,"close":15.07,"high":15.14,"low":14.35,"open":14.47,"volume":9566700},{"timestamp":1152711000,"date":"2006-07-12","index":5578,"close":14.81,"high":15.2,"low":14.72,"open":15.11,"volume":9732600},{"timestamp":1152797400,"date":"2006-07-13","index":5579,"close":14.32,"high":14.7,"low":14.27,"open":14.69,"volume":10038300},{"timestamp":1152883800,"date":"2006-07-14","index":5580,"close":14.4,"high":14.52,"low":14.03,"open":14.4,"volume":9647000}]},{"date":"2006-04-10","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1143469800,"date":"2006-03-27","index":5504,"close":14.77,"high":14.91,"low":14.46,"open":14.47,"volume":7493000},{"timestamp":1143556200,"date":"2006-03-28","index":5505,"close":14.43,"high":14.75,"low":14.41,"open":14.75,"volume":10767600},{"timestamp":1143642600,"date":"2006-03-29","index":5506,"close":14.89,"high":14.94,"low":14.45,"open":14.46,"volume":8156600},{"timestamp":1143729000,"date":"2006-03-30","index":5507,"close":14.82,"high":15.09,"low":14.7,"open":14.99,"volume":8706100},{"timestamp":1143815400,"date":"2006-03-31","index":5508,"close":14.72,"high":14.98,"low":14.67,"open":14.82,"volume":10922900},{"timestamp":1144071000,"date":"2006-04-03","index":5509,"close":15.45,"high":15.55,"low":14.85,"open":14.94,"volume":13546100},{"timestamp":1144157400,"date":"2006-04-04","index":5510,"close":15.64,"high":15.76,"low":15.41,"open":15.5,"volume":10128300},{"timestamp":1144243800,"date":"2006-04-05","index":5511,"close":15.56,"high":15.95,"low":15.36,"open":15.58,"volume":12339900},{"timestamp":1144330200,"date":"2006-04-06","index":5512,"close":15.58,"high":16.13,"low":15.54,"open":15.8,"volume":13618200},{"timestamp":1144416600,"date":"2006-04-07","index":5513,"close":15.25,"high":15.85,"low":15.2,"open":15.68,"volume":13062000},{"timestamp":1144675800,"date":"2006-04-10","index":5514,"close":14.91,"high":15.37,"low":14.8,"open":15.32,"volume":12540700}],"post":[{"timestamp":1144762200,"date":"2006-04-11","index":5515,"close":15.1,"high":15.4,"low":15.02,"open":15.14,"volume":17372400},{"timestamp":1144848600,"date":"2006-04-12","index":5516,"close":15.32,"high":15.81,"low":15.17,"open":15.25,"volume":21542800},{"timestamp":1144935000,"date":"2006-04-13","index":5517,"close":15.04,"high":15.46,"low":14.99,"open":15.26,"volume":11498100},{"timestamp":1145280600,"date":"2006-04-17","index":5518,"close":15.12,"high":15.54,"low":14.9,"open":15.13,"volume":11819900},{"timestamp":1145367000,"date":"2006-04-18","index":5519,"close":16.03,"high":16.07,"low":15.49,"open":15.64,"volume":19126300},{"timestamp":1145453400,"date":"2006-04-19","index":5520,"close":16.5,"high":16.51,"low":16.02,"open":16.08,"volume":13865300},{"timestamp":1145539800,"date":"2006-04-20","index":5521,"close":16.8,"high":16.92,"low":16.38,"open":16.55,"volume":12817600},{"timestamp":1145626200,"date":"2006-04-21","index":5522,"close":16.4,"high":16.85,"low":16.25,"open":16.85,"volume":11491700},{"timestamp":1145885400,"date":"2006-04-24","index":5523,"close":16.4,"high":16.44,"low":16.09,"open":16.39,"volume":9474700},{"timestamp":1145971800,"date":"2006-04-25","index":5524,"close":16.47,"high":16.49,"low":16.06,"open":16.41,"volume":6228400},{"timestamp":1146058200,"date":"2006-04-26","index":5525,"close":16.8,"high":16.84,"low":16.42,"open":16.47,"volume":12305900}]},{"date":"2005-12-21","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":5430,"close":13.66,"high":13.97,"low":13.52,"open":13.94,"volume":11282200},{"timestamp":1134052200,"date":"2005-12-08","index":5431,"close":13.13,"high":13.66,"low":12.96,"open":13.65,"volume":20049200},{"timestamp":1134138600,"date":"2005-12-09","index":5432,"close":13.41,"high":13.48,"low":13.13,"open":13.13,"volume":10914300},{"timestamp":1134397800,"date":"2005-12-12","index":5433,"close":13.8,"high":13.8,"low":13.49,"open":13.53,"volume":9823200},{"timestamp":1134484200,"date":"2005-12-13","index":5434,"close":13.84,"high":13.94,"low":13.55,"open":13.71,"volume":7947900},{"timestamp":1134570600,"date":"2005-12-14","index":5435,"close":13.53,"high":13.88,"low":13.48,"open":13.78,"volume":10430000},{"timestamp":1134657000,"date":"2005-12-15","index":5436,"close":13.55,"high":13.76,"low":13.4,"open":13.46,"volume":8931000},{"timestamp":1134743400,"date":"2005-12-16","index":5437,"close":13.67,"high":13.71,"low":13.47,"open":13.62,"volume":6728700},{"timestamp":1135002600,"date":"2005-12-19","index":5438,"close":13.65,"high":13.91,"low":13.55,"open":13.64,"volume":10211400},{"timestamp":1135089000,"date":"2005-12-20","index":5439,"close":13.71,"high":13.74,"low":13.36,"open":13.59,"volume":10006100},{"timestamp":1135175400,"date":"2005-12-21","index":5440,"close":14.14,"high":14.15,"low":13.85,"open":13.88,"volume":11015600}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":5441,"close":13.64,"high":13.93,"low":13.56,"open":13.57,"volume":15428500},{"timestamp":1135348200,"date":"2005-12-23","index":5442,"close":13.65,"high":13.69,"low":13.54,"open":13.55,"volume":4163000},{"timestamp":1135693800,"date":"2005-12-27","index":5443,"close":13.47,"high":13.76,"low":13.42,"open":13.65,"volume":4583700},{"timestamp":1135780200,"date":"2005-12-28","index":5444,"close":13.45,"high":13.54,"low":13.25,"open":13.46,"volume":7650800},{"timestamp":1135866600,"date":"2005-12-29","index":5445,"close":13.27,"high":13.44,"low":13.23,"open":13.32,"volume":4151200},{"timestamp":1135953000,"date":"2005-12-30","index":5446,"close":13.31,"high":13.34,"low":13.12,"open":13.2,"volume":4105700},{"timestamp":1136298600,"date":"2006-01-03","index":5447,"close":13.51,"high":13.6,"low":13.34,"open":13.48,"volume":9705200},{"timestamp":1136385000,"date":"2006-01-04","index":5448,"close":14.05,"high":14.14,"low":13.64,"open":13.75,"volume":12893700},{"timestamp":1136471400,"date":"2006-01-05","index":5449,"close":14.18,"high":14.2,"low":13.9,"open":14.02,"volume":11511200},{"timestamp":1136557800,"date":"2006-01-06","index":5450,"close":14.47,"high":14.6,"low":14.23,"open":14.41,"volume":10694100},{"timestamp":1136817000,"date":"2006-01-09","index":5451,"close":14.7,"high":14.81,"low":14.43,"open":14.45,"volume":6825300}]},{"date":"2005-09-29","estimated":-0.08,"reported":0.07,"pre":[{"timestamp":1126791000,"date":"2005-09-15","index":5372,"close":12.87,"high":13.19,"low":12.75,"open":13.18,"volume":15650700},{"timestamp":1126877400,"date":"2005-09-16","index":5373,"close":12.81,"high":13.06,"low":12.67,"open":12.89,"volume":8969500},{"timestamp":1127136600,"date":"2005-09-19","index":5374,"close":12.46,"high":12.76,"low":12.36,"open":12.71,"volume":8954500},{"timestamp":1127223000,"date":"2005-09-20","index":5375,"close":12.32,"high":12.63,"low":12.26,"open":12.48,"volume":6672200},{"timestamp":1127309400,"date":"2005-09-21","index":5376,"close":12.24,"high":12.46,"low":12.16,"open":12.32,"volume":7824300},{"timestamp":1127395800,"date":"2005-09-22","index":5377,"close":12.06,"high":12.35,"low":11.83,"open":12.34,"volume":12258800},{"timestamp":1127482200,"date":"2005-09-23","index":5378,"close":12.15,"high":12.22,"low":11.9,"open":12.04,"volume":8038100},{"timestamp":1127741400,"date":"2005-09-26","index":5379,"close":12.1,"high":12.45,"low":11.99,"open":12.44,"volume":6736700},{"timestamp":1127827800,"date":"2005-09-27","index":5380,"close":11.74,"high":12.15,"low":11.72,"open":12.08,"volume":8161400},{"timestamp":1127914200,"date":"2005-09-28","index":5381,"close":11.74,"high":12.03,"low":11.7,"open":11.9,"volume":5388000},{"timestamp":1128000600,"date":"2005-09-29","index":5382,"close":12.19,"high":12.2,"low":11.6,"open":11.76,"volume":10066600}],"post":[{"timestamp":1128087000,"date":"2005-09-30","index":5383,"close":13.3,"high":13.47,"low":12.77,"open":13,"volume":46194000},{"timestamp":1128346200,"date":"2005-10-03","index":5384,"close":13.64,"high":13.76,"low":13.23,"open":13.37,"volume":19456100},{"timestamp":1128432600,"date":"2005-10-04","index":5385,"close":13.33,"high":13.6,"low":13.26,"open":13.55,"volume":9462300},{"timestamp":1128519000,"date":"2005-10-05","index":5386,"close":12.8,"high":13.33,"low":12.75,"open":13.33,"volume":13812000},{"timestamp":1128605400,"date":"2005-10-06","index":5387,"close":12.95,"high":13.15,"low":12.75,"open":12.88,"volume":13167000},{"timestamp":1128691800,"date":"2005-10-07","index":5388,"close":13.18,"high":13.26,"low":12.83,"open":13.05,"volume":8019900},{"timestamp":1128951000,"date":"2005-10-10","index":5389,"close":12.77,"high":13.26,"low":12.75,"open":13.26,"volume":8852800},{"timestamp":1129037400,"date":"2005-10-11","index":5390,"close":12.54,"high":12.84,"low":12.42,"open":12.8,"volume":12400100},{"timestamp":1129123800,"date":"2005-10-12","index":5391,"close":12.74,"high":12.84,"low":12.37,"open":12.55,"volume":11078200},{"timestamp":1129210200,"date":"2005-10-13","index":5392,"close":13.11,"high":13.2,"low":12.52,"open":12.64,"volume":11549400},{"timestamp":1129296600,"date":"2005-10-14","index":5393,"close":12.87,"high":13.25,"low":12.8,"open":13.02,"volume":10196700}]},{"date":"2005-06-23","estimated":0.02,"reported":-0.2,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":5304,"close":10.97,"high":11,"low":10.61,"open":10.61,"volume":5309000},{"timestamp":1118410200,"date":"2005-06-10","index":5305,"close":10.9,"high":11,"low":10.84,"open":10.99,"volume":4676500},{"timestamp":1118669400,"date":"2005-06-13","index":5306,"close":10.85,"high":10.98,"low":10.84,"open":10.87,"volume":3821300},{"timestamp":1118755800,"date":"2005-06-14","index":5307,"close":10.76,"high":11.05,"low":10.73,"open":10.86,"volume":7781500},{"timestamp":1118842200,"date":"2005-06-15","index":5308,"close":10.93,"high":10.97,"low":10.61,"open":10.9,"volume":5418000},{"timestamp":1118928600,"date":"2005-06-16","index":5309,"close":10.95,"high":11.17,"low":10.91,"open":10.96,"volume":6014700},{"timestamp":1119015000,"date":"2005-06-17","index":5310,"close":10.83,"high":11.02,"low":10.79,"open":11.02,"volume":5058500},{"timestamp":1119274200,"date":"2005-06-20","index":5311,"close":10.66,"high":10.85,"low":10.65,"open":10.83,"volume":3579100},{"timestamp":1119360600,"date":"2005-06-21","index":5312,"close":10.61,"high":10.73,"low":10.6,"open":10.64,"volume":3881500},{"timestamp":1119447000,"date":"2005-06-22","index":5313,"close":10.6,"high":10.69,"low":10.55,"open":10.62,"volume":3693200},{"timestamp":1119533400,"date":"2005-06-23","index":5314,"close":10.83,"high":11,"low":10.56,"open":10.62,"volume":8693800}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":5315,"close":10.58,"high":10.84,"low":10.45,"open":10.83,"volume":9823100},{"timestamp":1119879000,"date":"2005-06-27","index":5316,"close":10.17,"high":10.57,"low":10.15,"open":10.54,"volume":6451400},{"timestamp":1119965400,"date":"2005-06-28","index":5317,"close":10.25,"high":10.4,"low":10.18,"open":10.18,"volume":4545500},{"timestamp":1120051800,"date":"2005-06-29","index":5318,"close":10.45,"high":10.53,"low":10.3,"open":10.53,"volume":5646500},{"timestamp":1120138200,"date":"2005-06-30","index":5319,"close":10.21,"high":10.45,"low":10.19,"open":10.38,"volume":4938800},{"timestamp":1120224600,"date":"2005-07-01","index":5320,"close":10.2,"high":10.26,"low":10.1,"open":10.16,"volume":4487500},{"timestamp":1120570200,"date":"2005-07-05","index":5321,"close":10.5,"high":10.55,"low":10.12,"open":10.21,"volume":7977100},{"timestamp":1120656600,"date":"2005-07-06","index":5322,"close":10.88,"high":11.01,"low":10.5,"open":10.6,"volume":14316100},{"timestamp":1120743000,"date":"2005-07-07","index":5323,"close":10.85,"high":10.94,"low":10.7,"open":10.84,"volume":9545800},{"timestamp":1120829400,"date":"2005-07-08","index":5324,"close":11.42,"high":11.47,"low":10.93,"open":11,"volume":11473800},{"timestamp":1121088600,"date":"2005-07-11","index":5325,"close":11.73,"high":11.78,"low":11.5,"open":11.52,"volume":13390200}]},{"date":"2005-03-29","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1110810600,"date":"2005-03-14","index":5243,"close":10.39,"high":10.44,"low":10.28,"open":10.4,"volume":7345800},{"timestamp":1110897000,"date":"2005-03-15","index":5244,"close":10.25,"high":10.4,"low":10.08,"open":10.38,"volume":8649000},{"timestamp":1110983400,"date":"2005-03-16","index":5245,"close":10.38,"high":10.51,"low":10.15,"open":10.2,"volume":9258800},{"timestamp":1111069800,"date":"2005-03-17","index":5246,"close":10.45,"high":10.58,"low":10.35,"open":10.55,"volume":5687100},{"timestamp":1111156200,"date":"2005-03-18","index":5247,"close":10.29,"high":10.54,"low":10.25,"open":10.46,"volume":4604700},{"timestamp":1111415400,"date":"2005-03-21","index":5248,"close":10.22,"high":10.42,"low":10.17,"open":10.34,"volume":4308000},{"timestamp":1111501800,"date":"2005-03-22","index":5249,"close":10.1,"high":10.35,"low":10.08,"open":10.26,"volume":5845600},{"timestamp":1111588200,"date":"2005-03-23","index":5250,"close":10.22,"high":10.29,"low":10.11,"open":10.14,"volume":5322500},{"timestamp":1111674600,"date":"2005-03-24","index":5251,"close":10.23,"high":10.4,"low":10.2,"open":10.31,"volume":3904900},{"timestamp":1112020200,"date":"2005-03-28","index":5252,"close":10.17,"high":10.47,"low":10.13,"open":10.31,"volume":6756600},{"timestamp":1112106600,"date":"2005-03-29","index":5253,"close":10.12,"high":10.23,"low":10.04,"open":10.16,"volume":11037200}],"post":[{"timestamp":1112193000,"date":"2005-03-30","index":5254,"close":10.48,"high":10.5,"low":10.3,"open":10.45,"volume":12999000},{"timestamp":1112279400,"date":"2005-03-31","index":5255,"close":10.34,"high":10.49,"low":10.3,"open":10.49,"volume":5087900},{"timestamp":1112365800,"date":"2005-04-01","index":5256,"close":10.26,"high":10.44,"low":10.19,"open":10.44,"volume":7425700},{"timestamp":1112621400,"date":"2005-04-04","index":5257,"close":10.09,"high":10.24,"low":10.05,"open":10.22,"volume":5957000},{"timestamp":1112707800,"date":"2005-04-05","index":5258,"close":10.08,"high":10.19,"low":10.04,"open":10.15,"volume":4867000},{"timestamp":1112794200,"date":"2005-04-06","index":5259,"close":10.07,"high":10.22,"low":10.06,"open":10.14,"volume":4199500},{"timestamp":1112880600,"date":"2005-04-07","index":5260,"close":10.2,"high":10.21,"low":9.98,"open":10.08,"volume":6605700},{"timestamp":1112967000,"date":"2005-04-08","index":5261,"close":10.2,"high":10.29,"low":10.15,"open":10.2,"volume":4139500},{"timestamp":1113226200,"date":"2005-04-11","index":5262,"close":10.22,"high":10.26,"low":10.12,"open":10.2,"volume":4309400},{"timestamp":1113312600,"date":"2005-04-12","index":5263,"close":10.19,"high":10.23,"low":10,"open":10.2,"volume":4955400},{"timestamp":1113399000,"date":"2005-04-13","index":5264,"close":9.99,"high":10.16,"low":9.95,"open":10.14,"volume":5261100}]},{"date":"2004-12-22","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1102516200,"date":"2004-12-08","index":5178,"close":11.2,"high":11.85,"low":11.15,"open":11.85,"volume":6560200},{"timestamp":1102602600,"date":"2004-12-09","index":5179,"close":11.15,"high":11.24,"low":10.95,"open":11.05,"volume":11458000},{"timestamp":1102689000,"date":"2004-12-10","index":5180,"close":11.3,"high":11.42,"low":11.03,"open":11.03,"volume":6284700},{"timestamp":1102948200,"date":"2004-12-13","index":5181,"close":11.54,"high":11.63,"low":11.34,"open":11.48,"volume":7880100},{"timestamp":1103034600,"date":"2004-12-14","index":5182,"close":11.65,"high":11.68,"low":11.51,"open":11.54,"volume":10189500},{"timestamp":1103121000,"date":"2004-12-15","index":5183,"close":11.84,"high":11.91,"low":11.65,"open":11.71,"volume":10929300},{"timestamp":1103207400,"date":"2004-12-16","index":5184,"close":11.63,"high":11.8,"low":11.51,"open":11.68,"volume":7049600},{"timestamp":1103293800,"date":"2004-12-17","index":5185,"close":11.31,"high":11.63,"low":11.24,"open":11.42,"volume":7554000},{"timestamp":1103553000,"date":"2004-12-20","index":5186,"close":11.35,"high":11.58,"low":11.21,"open":11.57,"volume":6051000},{"timestamp":1103639400,"date":"2004-12-21","index":5187,"close":11.54,"high":11.55,"low":11.33,"open":11.41,"volume":6468600},{"timestamp":1103725800,"date":"2004-12-22","index":5188,"close":11.88,"high":11.98,"low":11.54,"open":11.7,"volume":14946700}],"post":[{"timestamp":1103812200,"date":"2004-12-23","index":5189,"close":11.8,"high":11.86,"low":11.52,"open":11.7,"volume":7608200},{"timestamp":1104157800,"date":"2004-12-27","index":5190,"close":11.8,"high":12,"low":11.65,"open":11.92,"volume":6424000},{"timestamp":1104244200,"date":"2004-12-28","index":5191,"close":11.97,"high":11.99,"low":11.8,"open":11.84,"volume":5449300},{"timestamp":1104330600,"date":"2004-12-29","index":5192,"close":12.26,"high":12.29,"low":11.91,"open":11.98,"volume":6807200},{"timestamp":1104417000,"date":"2004-12-30","index":5193,"close":12.29,"high":12.43,"low":12.24,"open":12.27,"volume":5150700},{"timestamp":1104503400,"date":"2004-12-31","index":5194,"close":12.35,"high":12.38,"low":12.26,"open":12.26,"volume":4384800},{"timestamp":1104762600,"date":"2005-01-03","index":5195,"close":12,"high":12.44,"low":11.9,"open":12.38,"volume":6698700},{"timestamp":1104849000,"date":"2005-01-04","index":5196,"close":11.66,"high":12.05,"low":11.51,"open":12,"volume":7710000},{"timestamp":1104935400,"date":"2005-01-05","index":5197,"close":11.53,"high":11.73,"low":11.46,"open":11.55,"volume":5512800},{"timestamp":1105021800,"date":"2005-01-06","index":5198,"close":11.41,"high":11.64,"low":11.34,"open":11.57,"volume":7517400},{"timestamp":1105108200,"date":"2005-01-07","index":5199,"close":11.46,"high":11.62,"low":11.3,"open":11.57,"volume":9267700}]},{"date":"2004-09-29","estimated":0.2,"reported":0.14,"pre":[{"timestamp":1095255000,"date":"2004-09-15","index":5119,"close":12.1,"high":12.4,"low":12.05,"open":12.4,"volume":8762600},{"timestamp":1095341400,"date":"2004-09-16","index":5120,"close":12.26,"high":12.48,"low":12.16,"open":12.19,"volume":5782900},{"timestamp":1095427800,"date":"2004-09-17","index":5121,"close":12.76,"high":12.81,"low":12.39,"open":12.49,"volume":10823200},{"timestamp":1095687000,"date":"2004-09-20","index":5122,"close":12.73,"high":12.97,"low":12.47,"open":12.7,"volume":9648500},{"timestamp":1095773400,"date":"2004-09-21","index":5123,"close":12.76,"high":12.9,"low":12.64,"open":12.8,"volume":7774200},{"timestamp":1095859800,"date":"2004-09-22","index":5124,"close":12.34,"high":12.68,"low":12.27,"open":12.67,"volume":5565300},{"timestamp":1095946200,"date":"2004-09-23","index":5125,"close":12.48,"high":12.62,"low":12.26,"open":12.3,"volume":4813900},{"timestamp":1096032600,"date":"2004-09-24","index":5126,"close":12.4,"high":12.69,"low":12.15,"open":12.58,"volume":7704300},{"timestamp":1096291800,"date":"2004-09-27","index":5127,"close":12.32,"high":12.48,"low":12.23,"open":12.3,"volume":5679900},{"timestamp":1096378200,"date":"2004-09-28","index":5128,"close":12.14,"high":12.33,"low":12.07,"open":12.27,"volume":6322500},{"timestamp":1096464600,"date":"2004-09-29","index":5129,"close":12.1,"high":12.39,"low":12.04,"open":12.1,"volume":9007100}],"post":[{"timestamp":1096551000,"date":"2004-09-30","index":5130,"close":12.03,"high":12.41,"low":11.78,"open":12.07,"volume":13259800},{"timestamp":1096637400,"date":"2004-10-01","index":5131,"close":12.36,"high":12.43,"low":12.15,"open":12.18,"volume":14403400},{"timestamp":1096896600,"date":"2004-10-04","index":5132,"close":12.46,"high":12.75,"low":12.44,"open":12.58,"volume":7523700},{"timestamp":1096983000,"date":"2004-10-05","index":5133,"close":12.44,"high":12.6,"low":12.37,"open":12.48,"volume":9110400},{"timestamp":1097069400,"date":"2004-10-06","index":5134,"close":12.65,"high":12.71,"low":12.39,"open":12.5,"volume":8874700},{"timestamp":1097155800,"date":"2004-10-07","index":5135,"close":12.43,"high":12.82,"low":12.37,"open":12.6,"volume":8400000},{"timestamp":1097242200,"date":"2004-10-08","index":5136,"close":12.01,"high":12.29,"low":11.95,"open":12.28,"volume":10064700},{"timestamp":1097501400,"date":"2004-10-11","index":5137,"close":11.9,"high":11.95,"low":11.6,"open":11.75,"volume":9677000},{"timestamp":1097587800,"date":"2004-10-12","index":5138,"close":11.59,"high":11.79,"low":11.46,"open":11.65,"volume":10803500},{"timestamp":1097674200,"date":"2004-10-13","index":5139,"close":11.64,"high":11.85,"low":11.59,"open":11.78,"volume":6328900},{"timestamp":1097760600,"date":"2004-10-14","index":5140,"close":11.35,"high":11.62,"low":11.31,"open":11.61,"volume":7779500}]},{"date":"2004-06-23","estimated":0.09,"reported":0.13,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":5051,"close":14.89,"high":14.94,"low":14.65,"open":14.91,"volume":6550000},{"timestamp":1086787800,"date":"2004-06-09","index":5052,"close":14.32,"high":14.75,"low":14.32,"open":14.72,"volume":14249000},{"timestamp":1086874200,"date":"2004-06-10","index":5053,"close":14.2,"high":14.56,"low":14.1,"open":14.52,"volume":10296200},{"timestamp":1087219800,"date":"2004-06-14","index":5054,"close":13.94,"high":14.2,"low":13.79,"open":14.2,"volume":6767400},{"timestamp":1087306200,"date":"2004-06-15","index":5055,"close":14.06,"high":14.23,"low":13.93,"open":14.17,"volume":6572600},{"timestamp":1087392600,"date":"2004-06-16","index":5056,"close":13.98,"high":14.04,"low":13.76,"open":13.9,"volume":8262000},{"timestamp":1087479000,"date":"2004-06-17","index":5057,"close":13.64,"high":13.93,"low":13.51,"open":13.93,"volume":8329400},{"timestamp":1087565400,"date":"2004-06-18","index":5058,"close":13.69,"high":13.99,"low":13.3,"open":13.3,"volume":6326500},{"timestamp":1087824600,"date":"2004-06-21","index":5059,"close":13.73,"high":13.98,"low":13.67,"open":13.75,"volume":6415200},{"timestamp":1087911000,"date":"2004-06-22","index":5060,"close":13.86,"high":13.98,"low":13.63,"open":13.91,"volume":12712900},{"timestamp":1087997400,"date":"2004-06-23","index":5061,"close":14.46,"high":14.59,"low":13.92,"open":13.96,"volume":17806800}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":5062,"close":14.37,"high":14.6,"low":14.09,"open":14.25,"volume":11314600},{"timestamp":1088170200,"date":"2004-06-25","index":5063,"close":14.77,"high":14.88,"low":14.5,"open":14.6,"volume":9572700},{"timestamp":1088429400,"date":"2004-06-28","index":5064,"close":14.48,"high":14.94,"low":14.45,"open":14.89,"volume":5908300},{"timestamp":1088515800,"date":"2004-06-29","index":5065,"close":15.24,"high":15.39,"low":14.48,"open":14.49,"volume":10884800},{"timestamp":1088602200,"date":"2004-06-30","index":5066,"close":15.31,"high":15.37,"low":15.06,"open":15.23,"volume":10146200},{"timestamp":1088688600,"date":"2004-07-01","index":5067,"close":14.97,"high":15.3,"low":14.82,"open":15.3,"volume":7292900},{"timestamp":1088775000,"date":"2004-07-02","index":5068,"close":14.68,"high":14.85,"low":14.53,"open":14.83,"volume":6616300},{"timestamp":1089120600,"date":"2004-07-06","index":5069,"close":14.12,"high":14.45,"low":13.96,"open":14.2,"volume":10792400},{"timestamp":1089207000,"date":"2004-07-07","index":5070,"close":14.36,"high":14.5,"low":14.12,"open":14.12,"volume":6275500},{"timestamp":1089293400,"date":"2004-07-08","index":5071,"close":14.12,"high":14.44,"low":14.08,"open":14.25,"volume":7484900},{"timestamp":1089379800,"date":"2004-07-09","index":5072,"close":14.4,"high":14.46,"low":14.21,"open":14.28,"volume":6758100}]},{"date":"2004-03-24","estimated":-0.06,"reported":-0.04,"pre":[{"timestamp":1078929000,"date":"2004-03-10","index":4989,"close":14.62,"high":15.63,"low":14.56,"open":15.34,"volume":12292900},{"timestamp":1079015400,"date":"2004-03-11","index":4990,"close":14.43,"high":14.93,"low":14.38,"open":14.58,"volume":11173300},{"timestamp":1079101800,"date":"2004-03-12","index":4991,"close":14.71,"high":14.99,"low":14.45,"open":14.75,"volume":9598100},{"timestamp":1079361000,"date":"2004-03-15","index":4992,"close":14.52,"high":14.98,"low":14.24,"open":14.72,"volume":7651800},{"timestamp":1079447400,"date":"2004-03-16","index":4993,"close":14.85,"high":14.91,"low":14.6,"open":14.8,"volume":9629900},{"timestamp":1079533800,"date":"2004-03-17","index":4994,"close":15.47,"high":15.58,"low":15.18,"open":15.38,"volume":9872800},{"timestamp":1079620200,"date":"2004-03-18","index":4995,"close":15.81,"high":15.94,"low":15.4,"open":15.49,"volume":10451300},{"timestamp":1079706600,"date":"2004-03-19","index":4996,"close":15.69,"high":16.15,"low":15.66,"open":15.9,"volume":8932100},{"timestamp":1079965800,"date":"2004-03-22","index":4997,"close":15.42,"high":15.83,"low":15.21,"open":15.7,"volume":10076800},{"timestamp":1080052200,"date":"2004-03-23","index":4998,"close":15.82,"high":16.1,"low":15.45,"open":15.8,"volume":11861400},{"timestamp":1080138600,"date":"2004-03-24","index":4999,"close":15.81,"high":16.2,"low":15.69,"open":15.82,"volume":15344000}],"post":[{"timestamp":1080225000,"date":"2004-03-25","index":5000,"close":15.56,"high":15.8,"low":15.16,"open":15.75,"volume":24402800},{"timestamp":1080311400,"date":"2004-03-26","index":5001,"close":15.91,"high":16.27,"low":15.44,"open":15.6,"volume":12511000},{"timestamp":1080570600,"date":"2004-03-29","index":5002,"close":16.2,"high":16.42,"low":16.08,"open":16.16,"volume":8492100},{"timestamp":1080657000,"date":"2004-03-30","index":5003,"close":16.31,"high":16.35,"low":15.95,"open":16.05,"volume":7249600},{"timestamp":1080743400,"date":"2004-03-31","index":5004,"close":16.71,"high":17.04,"low":16.28,"open":16.38,"volume":15037300},{"timestamp":1080829800,"date":"2004-04-01","index":5005,"close":16.9,"high":17.09,"low":16.65,"open":16.71,"volume":14366000},{"timestamp":1080916200,"date":"2004-04-02","index":5006,"close":17.7,"high":17.79,"low":17.15,"open":17.38,"volume":16371600},{"timestamp":1081171800,"date":"2004-04-05","index":5007,"close":17.96,"high":18.25,"low":17.76,"open":17.82,"volume":20485300},{"timestamp":1081258200,"date":"2004-04-06","index":5008,"close":17.5,"high":17.89,"low":17.3,"open":17.75,"volume":12219300},{"timestamp":1081344600,"date":"2004-04-07","index":5009,"close":17.29,"high":17.52,"low":17.08,"open":17.5,"volume":19555800},{"timestamp":1081431000,"date":"2004-04-08","index":5010,"close":17.35,"high":17.61,"low":17.23,"open":17.51,"volume":8305100}]},{"date":"2003-12-23","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2003-09-24","estimated":-0.25,"reported":-0.2,"pre":[{"timestamp":1063200600,"date":"2003-09-10","index":4864,"close":13.35,"high":14.87,"low":13.26,"open":14.15,"volume":23298200},{"timestamp":1063287000,"date":"2003-09-11","index":4865,"close":13.6,"high":13.85,"low":12.95,"open":13.75,"volume":17142300},{"timestamp":1063373400,"date":"2003-09-12","index":4866,"close":13.65,"high":13.7,"low":13.21,"open":13.4,"volume":11184300},{"timestamp":1063632600,"date":"2003-09-15","index":4867,"close":13.22,"high":13.72,"low":13.19,"open":13.6,"volume":8016400},{"timestamp":1063719000,"date":"2003-09-16","index":4868,"close":13.62,"high":13.7,"low":13.33,"open":13.49,"volume":14431000},{"timestamp":1063805400,"date":"2003-09-17","index":4869,"close":14.18,"high":14.41,"low":13.7,"open":13.75,"volume":17389800},{"timestamp":1063891800,"date":"2003-09-18","index":4870,"close":14.17,"high":14.18,"low":13.81,"open":13.85,"volume":11018500},{"timestamp":1063978200,"date":"2003-09-19","index":4871,"close":14.53,"high":14.56,"low":14.16,"open":14.27,"volume":11468300},{"timestamp":1064237400,"date":"2003-09-22","index":4872,"close":14.35,"high":14.5,"low":14.05,"open":14.15,"volume":9711500},{"timestamp":1064323800,"date":"2003-09-23","index":4873,"close":14.67,"high":14.81,"low":14.2,"open":14.45,"volume":16802300},{"timestamp":1064410200,"date":"2003-09-24","index":4874,"close":14.1,"high":14.81,"low":13.94,"open":14.7,"volume":24038500}],"post":[{"timestamp":1064496600,"date":"2003-09-25","index":4875,"close":13.58,"high":14.31,"low":13.31,"open":14.29,"volume":31399400},{"timestamp":1064583000,"date":"2003-09-26","index":4876,"close":13.65,"high":13.93,"low":13.55,"open":13.6,"volume":9465100},{"timestamp":1064842200,"date":"2003-09-29","index":4877,"close":13.57,"high":13.85,"low":13.35,"open":13.7,"volume":8848800},{"timestamp":1064928600,"date":"2003-09-30","index":4878,"close":13.42,"high":13.74,"low":13.08,"open":13.57,"volume":11602500},{"timestamp":1065015000,"date":"2003-10-01","index":4879,"close":13.28,"high":13.53,"low":13.2,"open":13.42,"volume":11961900},{"timestamp":1065101400,"date":"2003-10-02","index":4880,"close":13.4,"high":13.55,"low":13.28,"open":13.35,"volume":12239200},{"timestamp":1065187800,"date":"2003-10-03","index":4881,"close":13.66,"high":14.14,"low":13.6,"open":13.75,"volume":13350800},{"timestamp":1065447000,"date":"2003-10-06","index":4882,"close":13.49,"high":13.8,"low":13.24,"open":13.68,"volume":10637200},{"timestamp":1065533400,"date":"2003-10-07","index":4883,"close":13,"high":13.49,"low":12.75,"open":13.49,"volume":28828700},{"timestamp":1065619800,"date":"2003-10-08","index":4884,"close":12.81,"high":13.09,"low":12.8,"open":12.95,"volume":14307800},{"timestamp":1065706200,"date":"2003-10-09","index":4885,"close":12.93,"high":13.17,"low":12.73,"open":12.9,"volume":17004000}]},{"date":"2003-06-18","estimated":-0.52,"reported":-0.36,"pre":[{"timestamp":1054733400,"date":"2003-06-04","index":4796,"close":12.18,"high":12.28,"low":11.26,"open":11.43,"volume":14106300},{"timestamp":1054819800,"date":"2003-06-05","index":4797,"close":12.47,"high":12.78,"low":11.9,"open":12,"volume":16678400},{"timestamp":1054906200,"date":"2003-06-06","index":4798,"close":12.5,"high":13.8,"low":12.45,"open":13,"volume":21594300},{"timestamp":1055165400,"date":"2003-06-09","index":4799,"close":12.31,"high":12.59,"low":11.9,"open":12.4,"volume":11881300},{"timestamp":1055251800,"date":"2003-06-10","index":4800,"close":13.15,"high":13.21,"low":12.4,"open":12.4,"volume":16546800},{"timestamp":1055338200,"date":"2003-06-11","index":4801,"close":13.28,"high":13.49,"low":12.69,"open":12.69,"volume":11948000},{"timestamp":1055424600,"date":"2003-06-12","index":4802,"close":13.53,"high":13.9,"low":12.52,"open":13.75,"volume":12361900},{"timestamp":1055511000,"date":"2003-06-13","index":4803,"close":13.08,"high":13.63,"low":12.75,"open":13.63,"volume":10516800},{"timestamp":1055770200,"date":"2003-06-16","index":4804,"close":13.19,"high":13.3,"low":12.67,"open":12.95,"volume":8346300},{"timestamp":1055856600,"date":"2003-06-17","index":4805,"close":13.05,"high":13.56,"low":12.87,"open":13.4,"volume":10725200},{"timestamp":1055943000,"date":"2003-06-18","index":4806,"close":13.08,"high":13.51,"low":12.9,"open":13,"volume":13065100}],"post":[{"timestamp":1056029400,"date":"2003-06-19","index":4807,"close":12.74,"high":13.65,"low":12.6,"open":13.49,"volume":16446600},{"timestamp":1056115800,"date":"2003-06-20","index":4808,"close":12.68,"high":13.01,"low":12.62,"open":12.89,"volume":7342300},{"timestamp":1056375000,"date":"2003-06-23","index":4809,"close":12.01,"high":12.8,"low":12,"open":12.68,"volume":11530200},{"timestamp":1056461400,"date":"2003-06-24","index":4810,"close":11.76,"high":12.08,"low":11.6,"open":11.95,"volume":11351200},{"timestamp":1056547800,"date":"2003-06-25","index":4811,"close":11.86,"high":12.1,"low":11.6,"open":11.76,"volume":11954200},{"timestamp":1056634200,"date":"2003-06-26","index":4812,"close":11.95,"high":12.19,"low":11.85,"open":12.05,"volume":8618900},{"timestamp":1056720600,"date":"2003-06-27","index":4813,"close":11.8,"high":12.1,"low":11.72,"open":12.05,"volume":6786600},{"timestamp":1056979800,"date":"2003-06-30","index":4814,"close":11.75,"high":12.05,"low":11.57,"open":12.04,"volume":5536200},{"timestamp":1057066200,"date":"2003-07-01","index":4815,"close":12.33,"high":12.36,"low":11.32,"open":11.58,"volume":10552700},{"timestamp":1057152600,"date":"2003-07-02","index":4816,"close":12.94,"high":13.09,"low":12.45,"open":12.45,"volume":13325300},{"timestamp":1057239000,"date":"2003-07-03","index":4817,"close":12.81,"high":13.05,"low":12.68,"open":12.94,"volume":4820800}]},{"date":"2003-03-20","estimated":-0.46,"reported":-0.83,"pre":[{"timestamp":1046961000,"date":"2003-03-06","index":4734,"close":7.9,"high":8,"low":7.58,"open":8,"volume":8362000},{"timestamp":1047047400,"date":"2003-03-07","index":4735,"close":7.6,"high":7.94,"low":7.55,"open":7.57,"volume":10191600},{"timestamp":1047306600,"date":"2003-03-10","index":4736,"close":7.62,"high":7.78,"low":7.55,"open":7.6,"volume":6525200},{"timestamp":1047393000,"date":"2003-03-11","index":4737,"close":7.75,"high":7.95,"low":7.63,"open":7.68,"volume":7005200},{"timestamp":1047479400,"date":"2003-03-12","index":4738,"close":7.74,"high":7.94,"low":7.56,"open":7.75,"volume":7689900},{"timestamp":1047565800,"date":"2003-03-13","index":4739,"close":8.28,"high":8.28,"low":7.77,"open":7.9,"volume":8665000},{"timestamp":1047652200,"date":"2003-03-14","index":4740,"close":7.85,"high":8.32,"low":7.7,"open":8.15,"volume":7886600},{"timestamp":1047911400,"date":"2003-03-17","index":4741,"close":8.03,"high":8.2,"low":7.6,"open":7.85,"volume":11533300},{"timestamp":1047997800,"date":"2003-03-18","index":4742,"close":8.05,"high":8.2,"low":7.93,"open":8.05,"volume":13776400},{"timestamp":1048084200,"date":"2003-03-19","index":4743,"close":8.15,"high":8.23,"low":7.88,"open":8.09,"volume":9569100},{"timestamp":1048170600,"date":"2003-03-20","index":4744,"close":8,"high":8.16,"low":7.88,"open":8.16,"volume":10539800}],"post":[{"timestamp":1048257000,"date":"2003-03-21","index":4745,"close":8.88,"high":8.98,"low":8.23,"open":8.46,"volume":19831800},{"timestamp":1048516200,"date":"2003-03-24","index":4746,"close":8.34,"high":8.8,"low":8.33,"open":8.62,"volume":8702600},{"timestamp":1048602600,"date":"2003-03-25","index":4747,"close":8.71,"high":8.76,"low":8.36,"open":8.39,"volume":9439600},{"timestamp":1048689000,"date":"2003-03-26","index":4748,"close":8.46,"high":8.7,"low":8.45,"open":8.64,"volume":4675900},{"timestamp":1048775400,"date":"2003-03-27","index":4749,"close":8.81,"high":8.86,"low":8.3,"open":8.35,"volume":9483400},{"timestamp":1048861800,"date":"2003-03-28","index":4750,"close":8.72,"high":9.1,"low":8.62,"open":8.71,"volume":9194100},{"timestamp":1049121000,"date":"2003-03-31","index":4751,"close":8.14,"high":8.6,"low":8.04,"open":8.45,"volume":10378200},{"timestamp":1049207400,"date":"2003-04-01","index":4752,"close":8.03,"high":8.34,"low":8,"open":8.18,"volume":6975200},{"timestamp":1049293800,"date":"2003-04-02","index":4753,"close":8.75,"high":8.91,"low":8.29,"open":8.31,"volume":11589000},{"timestamp":1049380200,"date":"2003-04-03","index":4754,"close":8.71,"high":9,"low":8.69,"open":8.84,"volume":5863400},{"timestamp":1049466600,"date":"2003-04-04","index":4755,"close":8.72,"high":8.87,"low":8.44,"open":8.78,"volume":5445500}]},{"date":"2002-12-17","estimated":-0.23,"reported":-0.52,"pre":[{"timestamp":1038925800,"date":"2002-12-03","index":4671,"close":15.65,"high":15.65,"low":14.6,"open":15.2,"volume":10279800},{"timestamp":1039012200,"date":"2002-12-04","index":4672,"close":13.95,"high":14.2,"low":13.2,"open":14.2,"volume":18124600},{"timestamp":1039098600,"date":"2002-12-05","index":4673,"close":13.72,"high":14.07,"low":13.5,"open":14,"volume":6662900},{"timestamp":1039185000,"date":"2002-12-06","index":4674,"close":13.34,"high":13.65,"low":13.25,"open":13.44,"volume":8008900},{"timestamp":1039444200,"date":"2002-12-09","index":4675,"close":12.88,"high":13.33,"low":12.7,"open":13.32,"volume":7492800},{"timestamp":1039530600,"date":"2002-12-10","index":4676,"close":13.86,"high":13.98,"low":13,"open":13.14,"volume":10799400},{"timestamp":1039617000,"date":"2002-12-11","index":4677,"close":13.67,"high":14.09,"low":13.46,"open":13.5,"volume":8199200},{"timestamp":1039703400,"date":"2002-12-12","index":4678,"close":13.57,"high":14.2,"low":13.49,"open":14,"volume":6152000},{"timestamp":1039789800,"date":"2002-12-13","index":4679,"close":12.99,"high":13.58,"low":12.7,"open":13.58,"volume":10437700},{"timestamp":1040049000,"date":"2002-12-16","index":4680,"close":13.49,"high":13.49,"low":12.8,"open":13,"volume":6264900},{"timestamp":1040135400,"date":"2002-12-17","index":4681,"close":13.28,"high":13.94,"low":12.27,"open":13.35,"volume":9093800}],"post":[{"timestamp":1040221800,"date":"2002-12-18","index":4682,"close":10.22,"high":11.5,"low":10.05,"open":11.22,"volume":39586000},{"timestamp":1040308200,"date":"2002-12-19","index":4683,"close":10.19,"high":10.43,"low":9.8,"open":10.22,"volume":18787800},{"timestamp":1040394600,"date":"2002-12-20","index":4684,"close":10.2,"high":10.38,"low":9.89,"open":10.19,"volume":16322600},{"timestamp":1040653800,"date":"2002-12-23","index":4685,"close":10.3,"high":10.37,"low":9.9,"open":10.2,"volume":7089700},{"timestamp":1040740200,"date":"2002-12-24","index":4686,"close":10.27,"high":10.55,"low":10.15,"open":10.2,"volume":2526800},{"timestamp":1040913000,"date":"2002-12-26","index":4687,"close":10.29,"high":10.63,"low":10.23,"open":10.25,"volume":3991100},{"timestamp":1040999400,"date":"2002-12-27","index":4688,"close":10.3,"high":10.48,"low":10.14,"open":10.35,"volume":3518400},{"timestamp":1041258600,"date":"2002-12-30","index":4689,"close":9.81,"high":10.4,"low":9.6,"open":10.32,"volume":7146000},{"timestamp":1041345000,"date":"2002-12-31","index":4690,"close":9.74,"high":9.89,"low":9.5,"open":9.82,"volume":6548300},{"timestamp":1041517800,"date":"2003-01-02","index":4691,"close":10,"high":10.11,"low":9.4,"open":9.75,"volume":11747100},{"timestamp":1041604200,"date":"2003-01-03","index":4692,"close":10.16,"high":10.35,"low":9.8,"open":9.85,"volume":5939300}]},{"date":"2002-09-24","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1031664600,"date":"2002-09-10","index":4612,"close":18.76,"high":18.89,"low":17.54,"open":17.65,"volume":7166900},{"timestamp":1031751000,"date":"2002-09-11","index":4613,"close":18.7,"high":19.75,"low":18.59,"open":19,"volume":4899900},{"timestamp":1031837400,"date":"2002-09-12","index":4614,"close":17.68,"high":18.5,"low":17.45,"open":18.06,"volume":4195500},{"timestamp":1031923800,"date":"2002-09-13","index":4615,"close":16.5,"high":17.55,"low":16.4,"open":17.3,"volume":8308600},{"timestamp":1032183000,"date":"2002-09-16","index":4616,"close":16.25,"high":16.8,"low":15.8,"open":16.5,"volume":5578500},{"timestamp":1032269400,"date":"2002-09-17","index":4617,"close":16.12,"high":16.7,"low":15.9,"open":16.5,"volume":5027900},{"timestamp":1032355800,"date":"2002-09-18","index":4618,"close":15.7,"high":16.27,"low":15.21,"open":15.9,"volume":6662700},{"timestamp":1032442200,"date":"2002-09-19","index":4619,"close":15.28,"high":15.98,"low":15.15,"open":15.33,"volume":5273200},{"timestamp":1032528600,"date":"2002-09-20","index":4620,"close":13.87,"high":15.28,"low":13.5,"open":15.27,"volume":12673800},{"timestamp":1032787800,"date":"2002-09-23","index":4621,"close":12.76,"high":13.51,"low":12.56,"open":13.12,"volume":11046200},{"timestamp":1032874200,"date":"2002-09-24","index":4622,"close":12.75,"high":13.34,"low":12.3,"open":12.35,"volume":10837000}],"post":[{"timestamp":1032960600,"date":"2002-09-25","index":4623,"close":13.39,"high":13.76,"low":12.32,"open":12.75,"volume":14573200},{"timestamp":1033047000,"date":"2002-09-26","index":4624,"close":12.55,"high":13.61,"low":12.27,"open":13.55,"volume":10642600},{"timestamp":1033133400,"date":"2002-09-27","index":4625,"close":12.74,"high":13.4,"low":12.45,"open":12.55,"volume":7922100},{"timestamp":1033392600,"date":"2002-09-30","index":4626,"close":12.37,"high":12.73,"low":12.1,"open":12.5,"volume":7805800},{"timestamp":1033479000,"date":"2002-10-01","index":4627,"close":13,"high":13.13,"low":12.11,"open":12.7,"volume":8516900},{"timestamp":1033565400,"date":"2002-10-02","index":4628,"close":13.63,"high":14.5,"low":12.9,"open":13.01,"volume":11582800},{"timestamp":1033651800,"date":"2002-10-03","index":4629,"close":12.44,"high":13.74,"low":12.42,"open":13.63,"volume":8756100},{"timestamp":1033738200,"date":"2002-10-04","index":4630,"close":11.92,"high":12.9,"low":11.8,"open":12.75,"volume":14256500},{"timestamp":1033997400,"date":"2002-10-07","index":4631,"close":11.75,"high":12.2,"low":11.45,"open":12,"volume":7355100},{"timestamp":1034083800,"date":"2002-10-08","index":4632,"close":11.78,"high":12.06,"low":11.36,"open":11.9,"volume":9504300},{"timestamp":1034170200,"date":"2002-10-09","index":4633,"close":12.14,"high":12.61,"low":11.51,"open":11.6,"volume":7903200}]},{"date":"2002-06-25","estimated":0.06,"reported":-0.04,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":4549,"close":20.86,"high":21.6,"low":20.71,"open":21.5,"volume":4492700},{"timestamp":1023888600,"date":"2002-06-12","index":4550,"close":21.65,"high":21.65,"low":20,"open":20.75,"volume":7542800},{"timestamp":1023975000,"date":"2002-06-13","index":4551,"close":21.1,"high":21.89,"low":20.71,"open":21.5,"volume":4818900},{"timestamp":1024061400,"date":"2002-06-14","index":4552,"close":22.3,"high":22.3,"low":19.71,"open":20.8,"volume":8220400},{"timestamp":1024320600,"date":"2002-06-17","index":4553,"close":23.3,"high":23.31,"low":22.26,"open":22.6,"volume":9478400},{"timestamp":1024407000,"date":"2002-06-18","index":4554,"close":23.6,"high":24.3,"low":23.04,"open":23.2,"volume":8588800},{"timestamp":1024493400,"date":"2002-06-19","index":4555,"close":20.08,"high":22,"low":19.98,"open":22,"volume":11720700},{"timestamp":1024579800,"date":"2002-06-20","index":4556,"close":18.4,"high":20.34,"low":18.01,"open":20.08,"volume":16371200},{"timestamp":1024666200,"date":"2002-06-21","index":4557,"close":18.79,"high":19.34,"low":18.02,"open":18.02,"volume":11081200},{"timestamp":1024925400,"date":"2002-06-24","index":4558,"close":19.72,"high":20.4,"low":18.5,"open":18.5,"volume":9003300},{"timestamp":1025011800,"date":"2002-06-25","index":4559,"close":19.75,"high":20.99,"low":19.68,"open":20.25,"volume":11103500}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":4560,"close":19,"high":19,"low":16,"open":17.1,"volume":18255300},{"timestamp":1025184600,"date":"2002-06-27","index":4561,"close":20.5,"high":20.75,"low":19.5,"open":20.25,"volume":11033600},{"timestamp":1025271000,"date":"2002-06-28","index":4562,"close":20.22,"high":21.3,"low":19.9,"open":20.37,"volume":7610800},{"timestamp":1025530200,"date":"2002-07-01","index":4563,"close":20,"high":20.68,"low":19.6,"open":20.42,"volume":4389300},{"timestamp":1025616600,"date":"2002-07-02","index":4564,"close":19.24,"high":20.06,"low":18.45,"open":19.85,"volume":6657500},{"timestamp":1025703000,"date":"2002-07-03","index":4565,"close":20.5,"high":20.61,"low":18.3,"open":19.25,"volume":7097600},{"timestamp":1025875800,"date":"2002-07-05","index":4566,"close":22.31,"high":23.6,"low":22,"open":22,"volume":9223600},{"timestamp":1026135000,"date":"2002-07-08","index":4567,"close":21.6,"high":22.48,"low":20.86,"open":22.32,"volume":7666600},{"timestamp":1026221400,"date":"2002-07-09","index":4568,"close":22.43,"high":22.6,"low":20.97,"open":21.27,"volume":7477100},{"timestamp":1026307800,"date":"2002-07-10","index":4569,"close":21.28,"high":22.56,"low":21.14,"open":22.56,"volume":7679900},{"timestamp":1026394200,"date":"2002-07-11","index":4570,"close":22.35,"high":22.62,"low":20.7,"open":21.05,"volume":8731600}]},{"date":"2002-03-21","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":4483,"close":37.14,"high":38.69,"low":36.6,"open":38.3,"volume":8945300},{"timestamp":1015597800,"date":"2002-03-08","index":4484,"close":38.16,"high":39,"low":37.3,"open":38,"volume":8590100},{"timestamp":1015857000,"date":"2002-03-11","index":4485,"close":36.95,"high":37.6,"low":36.27,"open":36.65,"volume":7403600},{"timestamp":1015943400,"date":"2002-03-12","index":4486,"close":35.69,"high":36.28,"low":35,"open":35.9,"volume":10780500},{"timestamp":1016029800,"date":"2002-03-13","index":4487,"close":34.1,"high":35.01,"low":33.71,"open":35,"volume":13262900},{"timestamp":1016116200,"date":"2002-03-14","index":4488,"close":32.02,"high":33.9,"low":32,"open":33.55,"volume":15903800},{"timestamp":1016202600,"date":"2002-03-15","index":4489,"close":33.39,"high":33.59,"low":32,"open":32,"volume":12719200},{"timestamp":1016461800,"date":"2002-03-18","index":4490,"close":33.25,"high":34.8,"low":32.85,"open":34.5,"volume":8692200},{"timestamp":1016548200,"date":"2002-03-19","index":4491,"close":33.8,"high":34,"low":32.88,"open":33.6,"volume":5708100},{"timestamp":1016634600,"date":"2002-03-20","index":4492,"close":32.5,"high":33.25,"low":32,"open":32.5,"volume":7781100},{"timestamp":1016721000,"date":"2002-03-21","index":4493,"close":34.51,"high":34.74,"low":32.75,"open":33,"volume":11802100}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":4494,"close":33.9,"high":34.75,"low":33.55,"open":34,"volume":11241700},{"timestamp":1017066600,"date":"2002-03-25","index":4495,"close":33,"high":34.5,"low":33,"open":33.85,"volume":6109000},{"timestamp":1017153000,"date":"2002-03-26","index":4496,"close":34.03,"high":34.3,"low":33.01,"open":33.15,"volume":6870900},{"timestamp":1017239400,"date":"2002-03-27","index":4497,"close":33,"high":34.01,"low":32.65,"open":34,"volume":7806600},{"timestamp":1017325800,"date":"2002-03-28","index":4498,"close":32.9,"high":34.06,"low":32.72,"open":33.85,"volume":6326900},{"timestamp":1017671400,"date":"2002-04-01","index":4499,"close":33.6,"high":34,"low":32.4,"open":32.9,"volume":4636900},{"timestamp":1017757800,"date":"2002-04-02","index":4500,"close":32.4,"high":33.3,"low":32.3,"open":33.25,"volume":6165700},{"timestamp":1017844200,"date":"2002-04-03","index":4501,"close":30.78,"high":32,"low":30.5,"open":31.76,"volume":11804000},{"timestamp":1017930600,"date":"2002-04-04","index":4502,"close":30.59,"high":31.31,"low":29.5,"open":29.5,"volume":8942900},{"timestamp":1018017000,"date":"2002-04-05","index":4503,"close":29.85,"high":31,"low":29.75,"open":30.76,"volume":8234100},{"timestamp":1018272600,"date":"2002-04-08","index":4504,"close":30.9,"high":31.51,"low":28.99,"open":29.25,"volume":10972200}]},{"date":"2001-12-18","estimated":-0.39,"reported":-0.44,"pre":[{"timestamp":1007476200,"date":"2001-12-04","index":4420,"close":30.49,"high":30.5,"low":29.15,"open":29.15,"volume":13440800},{"timestamp":1007562600,"date":"2001-12-05","index":4421,"close":33.06,"high":34.49,"low":32.5,"open":32.5,"volume":20984900},{"timestamp":1007649000,"date":"2001-12-06","index":4422,"close":32.55,"high":33.45,"low":32.2,"open":33.1,"volume":9013700},{"timestamp":1007735400,"date":"2001-12-07","index":4423,"close":31.75,"high":32.98,"low":31.1,"open":32.35,"volume":7729300},{"timestamp":1007994600,"date":"2001-12-10","index":4424,"close":31.08,"high":32.45,"low":30.8,"open":31,"volume":6701800},{"timestamp":1008081000,"date":"2001-12-11","index":4425,"close":30.9,"high":31.69,"low":30.5,"open":31.15,"volume":5526200},{"timestamp":1008167400,"date":"2001-12-12","index":4426,"close":31.75,"high":31.8,"low":30.71,"open":31,"volume":6392800},{"timestamp":1008253800,"date":"2001-12-13","index":4427,"close":29.69,"high":31,"low":29.5,"open":30.8,"volume":5408100},{"timestamp":1008340200,"date":"2001-12-14","index":4428,"close":30.25,"high":30.5,"low":29.26,"open":29.69,"volume":7418700},{"timestamp":1008599400,"date":"2001-12-17","index":4429,"close":30.7,"high":31.5,"low":30.39,"open":31.1,"volume":7284900},{"timestamp":1008685800,"date":"2001-12-18","index":4430,"close":31.81,"high":32.65,"low":31.75,"open":32,"volume":8468400}],"post":[{"timestamp":1008772200,"date":"2001-12-19","index":4431,"close":30.1,"high":31.51,"low":29.8,"open":30.75,"volume":10678800},{"timestamp":1008858600,"date":"2001-12-20","index":4432,"close":29.51,"high":30.01,"low":28.7,"open":30,"volume":7309900},{"timestamp":1008945000,"date":"2001-12-21","index":4433,"close":30.16,"high":30.6,"low":29.5,"open":29.51,"volume":4897300},{"timestamp":1009204200,"date":"2001-12-24","index":4434,"close":29.72,"high":30.34,"low":29.7,"open":30.05,"volume":1201500},{"timestamp":1009377000,"date":"2001-12-26","index":4435,"close":30.4,"high":31.39,"low":29.76,"open":29.8,"volume":2754100},{"timestamp":1009463400,"date":"2001-12-27","index":4436,"close":31.17,"high":31.5,"low":30.68,"open":30.9,"volume":2849100},{"timestamp":1009549800,"date":"2001-12-28","index":4437,"close":31.66,"high":32.55,"low":31.6,"open":31.85,"volume":3574100},{"timestamp":1009809000,"date":"2001-12-31","index":4438,"close":31,"high":32.25,"low":30.58,"open":32.25,"volume":3410100},{"timestamp":1009981800,"date":"2002-01-02","index":4439,"close":33.24,"high":33.25,"low":32.55,"open":32.85,"volume":9104800},{"timestamp":1010068200,"date":"2002-01-03","index":4440,"close":36.51,"high":37,"low":33.51,"open":33.51,"volume":16344600},{"timestamp":1010154600,"date":"2002-01-04","index":4441,"close":35.95,"high":37,"low":35.11,"open":36.51,"volume":8309200}]},{"date":"2001-09-25","estimated":-0.34,"reported":-0.28,"pre":[{"timestamp":999696600,"date":"2001-09-05","index":4361,"close":36,"high":36.75,"low":34.02,"open":36.3,"volume":10054900},{"timestamp":999783000,"date":"2001-09-06","index":4362,"close":33.46,"high":35.5,"low":33.2,"open":35.3,"volume":11605000},{"timestamp":999869400,"date":"2001-09-07","index":4363,"close":32.75,"high":34.4,"low":32.2,"open":33,"volume":8055700},{"timestamp":1000128600,"date":"2001-09-10","index":4364,"close":31.76,"high":33.32,"low":31.5,"open":32.75,"volume":6603100},{"timestamp":1000733400,"date":"2001-09-17","index":4365,"close":29.2,"high":30.21,"low":28,"open":28.1,"volume":8241300},{"timestamp":1000819800,"date":"2001-09-18","index":4366,"close":25.42,"high":29.15,"low":25.39,"open":29,"volume":10477800},{"timestamp":1000906200,"date":"2001-09-19","index":4367,"close":23.45,"high":26.25,"low":22.03,"open":26.14,"volume":13259800},{"timestamp":1000992600,"date":"2001-09-20","index":4368,"close":22.09,"high":23.9,"low":21,"open":23.2,"volume":11978400},{"timestamp":1001079000,"date":"2001-09-21","index":4369,"close":21.11,"high":22.09,"low":20.06,"open":22.09,"volume":11149600},{"timestamp":1001338200,"date":"2001-09-24","index":4370,"close":22.3,"high":23.2,"low":21.11,"open":21.56,"volume":7683200},{"timestamp":1001424600,"date":"2001-09-25","index":4371,"close":21.24,"high":22.8,"low":20.41,"open":21.86,"volume":10074400}],"post":[{"timestamp":1001511000,"date":"2001-09-26","index":4372,"close":17.25,"high":21,"low":16.39,"open":20.3,"volume":23711400},{"timestamp":1001597400,"date":"2001-09-27","index":4373,"close":17.78,"high":18.02,"low":16.75,"open":17.25,"volume":11418500},{"timestamp":1001683800,"date":"2001-09-28","index":4374,"close":18.83,"high":19.75,"low":17.38,"open":17.85,"volume":9629300},{"timestamp":1001943000,"date":"2001-10-01","index":4375,"close":17.75,"high":19.2,"low":17.37,"open":18.4,"volume":5680200},{"timestamp":1002029400,"date":"2001-10-02","index":4376,"close":18.27,"high":18.35,"low":17.2,"open":17.21,"volume":5171200},{"timestamp":1002115800,"date":"2001-10-03","index":4377,"close":19,"high":19.85,"low":17.55,"open":18.27,"volume":9230000},{"timestamp":1002202200,"date":"2001-10-04","index":4378,"close":19.49,"high":20.56,"low":19,"open":19.45,"volume":8100800},{"timestamp":1002288600,"date":"2001-10-05","index":4379,"close":20.06,"high":20.57,"low":18.52,"open":19.25,"volume":6432400},{"timestamp":1002547800,"date":"2001-10-08","index":4380,"close":21.15,"high":21.65,"low":19.5,"open":19.9,"volume":7269100},{"timestamp":1002634200,"date":"2001-10-09","index":4381,"close":20,"high":21.01,"low":19.58,"open":21,"volume":6654700},{"timestamp":1002720600,"date":"2001-10-10","index":4382,"close":21.23,"high":21.5,"low":19.5,"open":19.75,"volume":5262600}]},{"date":"2001-06-21","estimated":-0.15,"reported":-0.23,"pre":[{"timestamp":991920600,"date":"2001-06-07","index":4299,"close":44.85,"high":44.97,"low":41.45,"open":41.45,"volume":10140000},{"timestamp":992007000,"date":"2001-06-08","index":4300,"close":43.32,"high":44.75,"low":42.55,"open":43.5,"volume":5662700},{"timestamp":992266200,"date":"2001-06-11","index":4301,"close":41.61,"high":42.93,"low":40.75,"open":42.92,"volume":4919100},{"timestamp":992352600,"date":"2001-06-12","index":4302,"close":41.75,"high":42.2,"low":39.93,"open":40.9,"volume":4279400},{"timestamp":992439000,"date":"2001-06-13","index":4303,"close":40.9,"high":43.13,"low":40.5,"open":42.15,"volume":5141700},{"timestamp":992525400,"date":"2001-06-14","index":4304,"close":37.8,"high":40.7,"low":37.55,"open":40.25,"volume":8116300},{"timestamp":992611800,"date":"2001-06-15","index":4305,"close":39.5,"high":40.45,"low":37.26,"open":37.79,"volume":7423000},{"timestamp":992871000,"date":"2001-06-18","index":4306,"close":38.5,"high":40.19,"low":38.2,"open":39.62,"volume":3978200},{"timestamp":992957400,"date":"2001-06-19","index":4307,"close":38.02,"high":40.69,"low":37.54,"open":39.75,"volume":8352300},{"timestamp":993043800,"date":"2001-06-20","index":4308,"close":36.84,"high":37.7,"low":35.9,"open":37,"volume":11785900},{"timestamp":993130200,"date":"2001-06-21","index":4309,"close":37.71,"high":38.02,"low":35.8,"open":36.8,"volume":8254200}],"post":[{"timestamp":993216600,"date":"2001-06-22","index":4310,"close":38.38,"high":39.5,"low":37.9,"open":37.97,"volume":7707500},{"timestamp":993475800,"date":"2001-06-25","index":4311,"close":39.02,"high":39.35,"low":37.61,"open":38.39,"volume":3311000},{"timestamp":993562200,"date":"2001-06-26","index":4312,"close":40,"high":40,"low":37.9,"open":38,"volume":7447100},{"timestamp":993648600,"date":"2001-06-27","index":4313,"close":39.74,"high":40.4,"low":39.58,"open":40.4,"volume":6424800},{"timestamp":993735000,"date":"2001-06-28","index":4314,"close":41.6,"high":42,"low":40.05,"open":40.25,"volume":8312400},{"timestamp":993821400,"date":"2001-06-29","index":4315,"close":41.1,"high":43,"low":41.1,"open":41.6,"volume":8861800},{"timestamp":994080600,"date":"2001-07-02","index":4316,"close":42.3,"high":43.04,"low":41.13,"open":41.45,"volume":5451300},{"timestamp":994167000,"date":"2001-07-03","index":4317,"close":43.25,"high":43.42,"low":41.79,"open":42.4,"volume":3511300},{"timestamp":994339800,"date":"2001-07-05","index":4318,"close":41.89,"high":43.01,"low":41.18,"open":43,"volume":4150300},{"timestamp":994426200,"date":"2001-07-06","index":4319,"close":38.9,"high":40.76,"low":38.75,"open":40.75,"volume":5047900},{"timestamp":994685400,"date":"2001-07-09","index":4320,"close":38.5,"high":39.59,"low":38.1,"open":38.9,"volume":3959600}]},{"date":"2001-03-29","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":4241,"close":41.3,"high":45.2,"low":41.17,"open":45,"volume":9895000},{"timestamp":984753000,"date":"2001-03-16","index":4242,"close":40.05,"high":42,"low":38.21,"open":41.05,"volume":11726600},{"timestamp":985012200,"date":"2001-03-19","index":4243,"close":43.06,"high":43.96,"low":40,"open":40.1,"volume":6927500},{"timestamp":985098600,"date":"2001-03-20","index":4244,"close":40.6,"high":44.22,"low":40.2,"open":44,"volume":9197600},{"timestamp":985185000,"date":"2001-03-21","index":4245,"close":42.01,"high":43.73,"low":40.75,"open":40.9,"volume":12871100},{"timestamp":985271400,"date":"2001-03-22","index":4246,"close":46.7,"high":47.49,"low":43.71,"open":44.29,"volume":20501900},{"timestamp":985357800,"date":"2001-03-23","index":4247,"close":48.83,"high":49.61,"low":46.4,"open":48.25,"volume":17780000},{"timestamp":985617000,"date":"2001-03-26","index":4248,"close":46.87,"high":49.11,"low":45.5,"open":48.84,"volume":9855000},{"timestamp":985703400,"date":"2001-03-27","index":4249,"close":48,"high":48.54,"low":45.8,"open":46.11,"volume":10141100},{"timestamp":985789800,"date":"2001-03-28","index":4250,"close":44.25,"high":47.99,"low":43.37,"open":46.1,"volume":11101800},{"timestamp":985876200,"date":"2001-03-29","index":4251,"close":45.25,"high":46.09,"low":42.81,"open":44.25,"volume":10744100}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":4252,"close":41.53,"high":43.5,"low":39.35,"open":43.5,"volume":15239600},{"timestamp":986218200,"date":"2001-04-02","index":4253,"close":36.25,"high":41,"low":34.51,"open":41,"volume":15522500},{"timestamp":986304600,"date":"2001-04-03","index":4254,"close":36.26,"high":37.5,"low":34.45,"open":35.5,"volume":11817100},{"timestamp":986391000,"date":"2001-04-04","index":4255,"close":34.6,"high":37.85,"low":33.73,"open":36.3,"volume":10248100},{"timestamp":986477400,"date":"2001-04-05","index":4256,"close":38.4,"high":39.45,"low":36.2,"open":36.5,"volume":10891800},{"timestamp":986563800,"date":"2001-04-06","index":4257,"close":36.82,"high":38.6,"low":36.03,"open":37.5,"volume":7648200},{"timestamp":986823000,"date":"2001-04-09","index":4258,"close":35.89,"high":37.7,"low":34.26,"open":37.5,"volume":8231000},{"timestamp":986909400,"date":"2001-04-10","index":4259,"close":38.15,"high":39.5,"low":35.9,"open":36.1,"volume":7848300},{"timestamp":986995800,"date":"2001-04-11","index":4260,"close":41.6,"high":44.1,"low":41.26,"open":43.9,"volume":14585700},{"timestamp":987082200,"date":"2001-04-12","index":4261,"close":46.41,"high":47,"low":41.41,"open":41.7,"volume":17623500},{"timestamp":987427800,"date":"2001-04-16","index":4262,"close":44.5,"high":44.7,"low":42.5,"open":44.7,"volume":11696700}]},{"date":"2000-12-20","estimated":0.58,"reported":0.58,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":4174,"close":32,"high":34,"low":30.94,"open":33.5,"volume":7059100},{"timestamp":976199400,"date":"2000-12-07","index":4175,"close":30.63,"high":31.44,"low":30,"open":30.06,"volume":6317900},{"timestamp":976285800,"date":"2000-12-08","index":4176,"close":34.69,"high":35.38,"low":32.13,"open":33.25,"volume":10724400},{"timestamp":976545000,"date":"2000-12-11","index":4177,"close":37.5,"high":37.88,"low":34.06,"open":34.75,"volume":9229000},{"timestamp":976631400,"date":"2000-12-12","index":4178,"close":36.25,"high":37.69,"low":35.25,"open":37.38,"volume":5910400},{"timestamp":976717800,"date":"2000-12-13","index":4179,"close":34.38,"high":37,"low":33.75,"open":36.5,"volume":8244200},{"timestamp":976804200,"date":"2000-12-14","index":4180,"close":34.94,"high":36.5,"low":34.75,"open":34.81,"volume":5886400},{"timestamp":976890600,"date":"2000-12-15","index":4181,"close":35.88,"high":36.63,"low":34.38,"open":34.75,"volume":7355500},{"timestamp":977149800,"date":"2000-12-18","index":4182,"close":36,"high":37.5,"low":35.38,"open":36.38,"volume":9271000},{"timestamp":977236200,"date":"2000-12-19","index":4183,"close":34.75,"high":36.25,"low":34.06,"open":35,"volume":10343800},{"timestamp":977322600,"date":"2000-12-20","index":4184,"close":29.81,"high":32.94,"low":29,"open":32.5,"volume":12879400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":4185,"close":30.94,"high":33.13,"low":29.94,"open":30,"volume":11854400},{"timestamp":977495400,"date":"2000-12-22","index":4186,"close":34.94,"high":35.44,"low":32.13,"open":32.5,"volume":6108700},{"timestamp":977841000,"date":"2000-12-26","index":4187,"close":36,"high":36.13,"low":34.31,"open":35.44,"volume":3899600},{"timestamp":977927400,"date":"2000-12-27","index":4188,"close":37.31,"high":37.5,"low":35.19,"open":35.94,"volume":5439800},{"timestamp":978013800,"date":"2000-12-28","index":4189,"close":35.94,"high":37.25,"low":35.56,"open":37,"volume":6861200},{"timestamp":978100200,"date":"2000-12-29","index":4190,"close":35.5,"high":36.38,"low":34.81,"open":36,"volume":3823700},{"timestamp":978445800,"date":"2001-01-02","index":4191,"close":35.38,"high":36.94,"low":34.5,"open":36.75,"volume":5976600},{"timestamp":978532200,"date":"2001-01-03","index":4192,"close":42,"high":42.38,"low":34.25,"open":35.13,"volume":13177100},{"timestamp":978618600,"date":"2001-01-04","index":4193,"close":39.38,"high":42,"low":39,"open":41.94,"volume":10857700},{"timestamp":978705000,"date":"2001-01-05","index":4194,"close":36.5,"high":39.44,"low":36.31,"open":38.88,"volume":7800000},{"timestamp":978964200,"date":"2001-01-08","index":4195,"close":36.94,"high":37.94,"low":34.88,"open":36.75,"volume":7180900}]}] diff --git a/data/MU_partial.json b/data/MU_partial.json index 08b7a7d28..0550a5544 100644 --- a/data/MU_partial.json +++ b/data/MU_partial.json @@ -1 +1 @@ -[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42870700},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]}] +[{"date":"2025-09-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-18","estimated":1.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-25","estimated":1.14,"reported":1.18,"pre":[{"timestamp":1726061400,"date":"2024-09-11","index":10150,"close":90.65,"high":90.83,"low":86.08,"open":88.2,"volume":20879600},{"timestamp":1726147800,"date":"2024-09-12","index":10151,"close":87.21,"high":88.03,"low":84.12,"open":87.1,"volume":30982500},{"timestamp":1726234200,"date":"2024-09-13","index":10152,"close":91.22,"high":91.47,"low":87.87,"open":88.09,"volume":21267200},{"timestamp":1726493400,"date":"2024-09-16","index":10153,"close":87.18,"high":88.24,"low":85.92,"open":87.24,"volume":26494300},{"timestamp":1726579800,"date":"2024-09-17","index":10154,"close":88.73,"high":89.57,"low":87.54,"open":88.06,"volume":17744800},{"timestamp":1726666200,"date":"2024-09-18","index":10155,"close":87.35,"high":89.2,"low":86.71,"open":87.99,"volume":20130600},{"timestamp":1726752600,"date":"2024-09-19","index":10156,"close":89.25,"high":90.39,"low":87.58,"open":89.35,"volume":25208900},{"timestamp":1726839000,"date":"2024-09-20","index":10157,"close":90.9,"high":90.97,"low":88.33,"open":88.4,"volume":28711000},{"timestamp":1727098200,"date":"2024-09-23","index":10158,"close":93.57,"high":94.8,"low":92.58,"open":92.68,"volume":23394100},{"timestamp":1727184600,"date":"2024-09-24","index":10159,"close":94,"high":95,"low":92.76,"open":94.73,"volume":23043200},{"timestamp":1727271000,"date":"2024-09-25","index":10160,"close":95.77,"high":96.18,"low":93.93,"open":94.16,"volume":54762900}],"post":[{"timestamp":1727357400,"date":"2024-09-26","index":10161,"close":109.88,"high":114.8,"low":107.53,"open":113.1,"volume":107965900},{"timestamp":1727443800,"date":"2024-09-27","index":10162,"close":107.5,"high":110.97,"low":107.03,"open":110.5,"volume":42870700},{"timestamp":1727719761,"date":"2024-09-30","index":10163,"close":103.57,"high":106.75,"low":103.1,"open":106.11,"volume":23967295},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-26","estimated":0.51,"reported":0.62,"pre":[{"timestamp":1718112600,"date":"2024-06-11","index":10087,"close":135.07,"high":135.85,"low":131.78,"open":135.32,"volume":14125000},{"timestamp":1718199000,"date":"2024-06-12","index":10088,"close":140.75,"high":141.71,"low":136.83,"open":138.51,"volume":16973600},{"timestamp":1718285400,"date":"2024-06-13","index":10089,"close":143.14,"high":144.22,"low":140.26,"open":142.79,"volume":16312900},{"timestamp":1718371800,"date":"2024-06-14","index":10090,"close":141.36,"high":142.49,"low":139.65,"open":141.8,"volume":14028500},{"timestamp":1718631000,"date":"2024-06-17","index":10091,"close":147.83,"high":148.75,"low":142.14,"open":145.58,"volume":23909000},{"timestamp":1718717400,"date":"2024-06-18","index":10092,"close":153.45,"high":157.54,"low":151.51,"open":151.74,"volume":42192600},{"timestamp":1718890200,"date":"2024-06-20","index":10093,"close":144.19,"high":157.41,"low":142.91,"open":157.01,"volume":41285000},{"timestamp":1718976600,"date":"2024-06-21","index":10094,"close":139.54,"high":142.6,"low":135.7,"open":137.65,"volume":51189700},{"timestamp":1719235800,"date":"2024-06-24","index":10095,"close":139.01,"high":142.83,"low":137.89,"open":142.44,"volume":32410100},{"timestamp":1719322200,"date":"2024-06-25","index":10096,"close":141.12,"high":141.13,"low":137.75,"open":140.07,"volume":32370000},{"timestamp":1719408600,"date":"2024-06-26","index":10097,"close":142.36,"high":144.07,"low":139.54,"open":143.04,"volume":55490300}],"post":[{"timestamp":1719495000,"date":"2024-06-27","index":10098,"close":132.23,"high":137.39,"low":131.08,"open":135.79,"volume":68172700},{"timestamp":1719581400,"date":"2024-06-28","index":10099,"close":131.53,"high":135.42,"low":130.75,"open":132.82,"volume":38140600},{"timestamp":1719840600,"date":"2024-07-01","index":10100,"close":131.52,"high":132.08,"low":127.27,"open":130.5,"volume":24749000},{"timestamp":1719927000,"date":"2024-07-02","index":10101,"close":132.59,"high":132.71,"low":129.42,"open":129.91,"volume":20776000},{"timestamp":1720013400,"date":"2024-07-03","index":10102,"close":136.82,"high":136.82,"low":132.43,"open":132.66,"volume":14507100},{"timestamp":1720186200,"date":"2024-07-05","index":10103,"close":131.6,"high":137.13,"low":130.91,"open":136.82,"volume":30104600},{"timestamp":1720445400,"date":"2024-07-08","index":10104,"close":130.69,"high":133.27,"low":130.09,"open":131.29,"volume":20500700},{"timestamp":1720531800,"date":"2024-07-09","index":10105,"close":131.14,"high":135.21,"low":130.88,"open":131.75,"volume":21850900},{"timestamp":1720618200,"date":"2024-07-10","index":10106,"close":136.39,"high":136.5,"low":132.7,"open":133.1,"volume":22460200},{"timestamp":1720704600,"date":"2024-07-11","index":10107,"close":130.23,"high":136.43,"low":130.07,"open":136.36,"volume":25401500},{"timestamp":1720791000,"date":"2024-07-12","index":10108,"close":133.55,"high":134.43,"low":130.72,"open":131.75,"volume":20726900}]},{"date":"2024-03-20","estimated":-0.25,"reported":0.42,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":10020,"close":95.56,"high":96.43,"low":94.56,"open":95.05,"volume":14232400},{"timestamp":1709821800,"date":"2024-03-07","index":10021,"close":98.98,"high":99.69,"low":97.47,"open":98.93,"volume":24843300},{"timestamp":1709908200,"date":"2024-03-08","index":10022,"close":97.62,"high":101.85,"low":97.32,"open":99.88,"volume":22353100},{"timestamp":1710163800,"date":"2024-03-11","index":10023,"close":94.51,"high":96.46,"low":93.53,"open":95.9,"volume":15673300},{"timestamp":1710250200,"date":"2024-03-12","index":10024,"close":97.42,"high":97.5,"low":93.64,"open":95.33,"volume":14993700},{"timestamp":1710336600,"date":"2024-03-13","index":10025,"close":94.16,"high":95.34,"low":93.1,"open":95.32,"volume":16732600},{"timestamp":1710423000,"date":"2024-03-14","index":10026,"close":91.43,"high":93.45,"low":90.3,"open":93.3,"volume":16718900},{"timestamp":1710509400,"date":"2024-03-15","index":10027,"close":93.25,"high":94.7,"low":92.02,"open":92.48,"volume":29539200},{"timestamp":1710768600,"date":"2024-03-18","index":10028,"close":93.78,"high":97.08,"low":93.69,"open":96.82,"volume":23140300},{"timestamp":1710855000,"date":"2024-03-19","index":10029,"close":94,"high":94.16,"low":91,"open":92.58,"volume":21054700},{"timestamp":1710941400,"date":"2024-03-20","index":10030,"close":96.25,"high":96.68,"low":93.59,"open":94.99,"volume":39807400}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":10031,"close":109.85,"high":113.5,"low":108.78,"open":113.37,"volume":89554100},{"timestamp":1711114200,"date":"2024-03-22","index":10032,"close":110.21,"high":111.34,"low":107.05,"open":109.31,"volume":37249900},{"timestamp":1711373400,"date":"2024-03-25","index":10033,"close":117.13,"high":121.41,"low":110.16,"open":110.24,"volume":55766100},{"timestamp":1711459800,"date":"2024-03-26","index":10034,"close":118.8,"high":122.46,"low":118.17,"open":119,"volume":44295100},{"timestamp":1711546200,"date":"2024-03-27","index":10035,"close":119.25,"high":120.11,"low":117.08,"open":119.3,"volume":29320700},{"timestamp":1711632600,"date":"2024-03-28","index":10036,"close":117.89,"high":119.63,"low":117.35,"open":119.44,"volume":21047800},{"timestamp":1711978200,"date":"2024-04-01","index":10037,"close":124.3,"high":127.38,"low":119,"open":119.2,"volume":44309400},{"timestamp":1712064600,"date":"2024-04-02","index":10038,"close":122.75,"high":123.68,"low":120.92,"open":122.71,"volume":25026400},{"timestamp":1712151000,"date":"2024-04-03","index":10039,"close":128.01,"high":128.28,"low":121.33,"open":122.2,"volume":40130100},{"timestamp":1712237400,"date":"2024-04-04","index":10040,"close":124.09,"high":130.54,"low":123.65,"open":130.18,"volume":36009900},{"timestamp":1712323800,"date":"2024-04-05","index":10041,"close":123.58,"high":125.69,"low":121.2,"open":124.4,"volume":23290900}]},{"date":"2023-12-20","estimated":-0.97,"reported":-0.95,"pre":[{"timestamp":1701873000,"date":"2023-12-06","index":9959,"close":73.13,"high":75.4,"low":72.93,"open":75.3,"volume":8883900},{"timestamp":1701959400,"date":"2023-12-07","index":9960,"close":73.65,"high":74.21,"low":72.99,"open":74.02,"volume":10641300},{"timestamp":1702045800,"date":"2023-12-08","index":9961,"close":74.96,"high":75.35,"low":73.43,"open":73.48,"volume":12000900},{"timestamp":1702305000,"date":"2023-12-11","index":9962,"close":77.79,"high":78.51,"low":76.97,"open":77.19,"volume":18547600},{"timestamp":1702391400,"date":"2023-12-12","index":9963,"close":78.16,"high":78.26,"low":77.1,"open":77.42,"volume":10262100},{"timestamp":1702477800,"date":"2023-12-13","index":9964,"close":79.79,"high":80.27,"low":78.03,"open":78.3,"volume":11629900},{"timestamp":1702564200,"date":"2023-12-14","index":9965,"close":82.19,"high":82.4,"low":80.79,"open":80.81,"volume":17342800},{"timestamp":1702650600,"date":"2023-12-15","index":9966,"close":81.41,"high":82.99,"low":81.11,"open":82.89,"volume":19545800},{"timestamp":1702909800,"date":"2023-12-18","index":9967,"close":81.56,"high":81.86,"low":80.81,"open":81.59,"volume":12416600},{"timestamp":1702996200,"date":"2023-12-19","index":9968,"close":82.17,"high":82.27,"low":81.17,"open":81.67,"volume":14316400},{"timestamp":1703082600,"date":"2023-12-20","index":9969,"close":78.69,"high":81.62,"low":78.63,"open":81.46,"volume":29085000}],"post":[{"timestamp":1703169000,"date":"2023-12-21","index":9970,"close":85.48,"high":86.02,"low":83.11,"open":85,"volume":53969700},{"timestamp":1703255400,"date":"2023-12-22","index":9971,"close":86.49,"high":87.49,"low":85.62,"open":86.15,"volume":22519000},{"timestamp":1703601000,"date":"2023-12-26","index":9972,"close":87.06,"high":87.87,"low":86.43,"open":86.7,"volume":11203900},{"timestamp":1703687400,"date":"2023-12-27","index":9973,"close":86.66,"high":87.49,"low":86.22,"open":87.48,"volume":9186300},{"timestamp":1703773800,"date":"2023-12-28","index":9974,"close":86,"high":86.75,"low":85.84,"open":86.75,"volume":9606200},{"timestamp":1703860200,"date":"2023-12-29","index":9975,"close":85.34,"high":86.14,"low":85.03,"open":85.84,"volume":8546000},{"timestamp":1704205800,"date":"2024-01-02","index":9976,"close":82.34,"high":84.08,"low":81.75,"open":84,"volume":13597100},{"timestamp":1704292200,"date":"2024-01-03","index":9977,"close":82.26,"high":82.59,"low":80.58,"open":81.2,"volume":12915600},{"timestamp":1704378600,"date":"2024-01-04","index":9978,"close":82.71,"high":84.26,"low":82.61,"open":83.47,"volume":19134200},{"timestamp":1704465000,"date":"2024-01-05","index":9979,"close":83.45,"high":83.53,"low":81.01,"open":81.48,"volume":15479400},{"timestamp":1704724200,"date":"2024-01-08","index":9980,"close":84.95,"high":85.51,"low":83.83,"open":83.89,"volume":16219800}]},{"date":"2023-09-27","estimated":-1.18,"reported":-1.07,"pre":[{"timestamp":1694611800,"date":"2023-09-13","index":9900,"close":70.85,"high":71.86,"low":70.36,"open":71.05,"volume":14525500},{"timestamp":1694698200,"date":"2023-09-14","index":9901,"close":71.79,"high":72.23,"low":71.28,"open":71.67,"volume":11170300},{"timestamp":1694784600,"date":"2023-09-15","index":9902,"close":69.88,"high":71.63,"low":69.64,"open":71.29,"volume":16411400},{"timestamp":1695043800,"date":"2023-09-18","index":9903,"close":70.5,"high":71.05,"low":69.91,"open":70.65,"volume":12735700},{"timestamp":1695130200,"date":"2023-09-19","index":9904,"close":70.71,"high":71.06,"low":69.97,"open":70.62,"volume":10399000},{"timestamp":1695216600,"date":"2023-09-20","index":9905,"close":69.68,"high":72.31,"low":69.65,"open":70.95,"volume":15522100},{"timestamp":1695303000,"date":"2023-09-21","index":9906,"close":67.9,"high":69.29,"low":67.83,"open":69,"volume":14967500},{"timestamp":1695389400,"date":"2023-09-22","index":9907,"close":68.88,"high":69.75,"low":67.79,"open":68.59,"volume":15487200},{"timestamp":1695648600,"date":"2023-09-25","index":9908,"close":68.58,"high":69.19,"low":67.61,"open":68.29,"volume":14900000},{"timestamp":1695735000,"date":"2023-09-26","index":9909,"close":67.94,"high":69.05,"low":67.59,"open":67.97,"volume":12752500},{"timestamp":1695821400,"date":"2023-09-27","index":9910,"close":68.21,"high":68.85,"low":66.75,"open":68.12,"volume":20852300}],"post":[{"timestamp":1695907800,"date":"2023-09-28","index":9911,"close":65.2,"high":67.09,"low":63.83,"open":65.97,"volume":46749800},{"timestamp":1695994200,"date":"2023-09-29","index":9912,"close":68.03,"high":68.73,"low":66.36,"open":66.36,"volume":24307500},{"timestamp":1696253400,"date":"2023-10-02","index":9913,"close":67.96,"high":69.28,"low":67.06,"open":68.24,"volume":14880500},{"timestamp":1696339800,"date":"2023-10-03","index":9914,"close":67.83,"high":69.65,"low":67.11,"open":67.17,"volume":12481500},{"timestamp":1696426200,"date":"2023-10-04","index":9915,"close":68.11,"high":68.5,"low":67.12,"open":68.31,"volume":12912800},{"timestamp":1696512600,"date":"2023-10-05","index":9916,"close":69.05,"high":69.54,"low":68.34,"open":68.61,"volume":14045000},{"timestamp":1696599000,"date":"2023-10-06","index":9917,"close":69.96,"high":70.33,"low":68,"open":68.71,"volume":15105100},{"timestamp":1696858200,"date":"2023-10-09","index":9918,"close":69.48,"high":69.95,"low":68.58,"open":69.61,"volume":8588700},{"timestamp":1696944600,"date":"2023-10-10","index":9919,"close":69.07,"high":70.11,"low":68.89,"open":69.49,"volume":9007600},{"timestamp":1697031000,"date":"2023-10-11","index":9920,"close":70.21,"high":70.27,"low":68.93,"open":69.72,"volume":11165300},{"timestamp":1697117400,"date":"2023-10-12","index":9921,"close":69.75,"high":70.72,"low":69.3,"open":70.39,"volume":11408700}]},{"date":"2023-06-28","estimated":-1.58,"reported":-1.43,"pre":[{"timestamp":1686663000,"date":"2023-06-13","index":9837,"close":67.87,"high":68.88,"low":67.6,"open":68.56,"volume":11911900},{"timestamp":1686749400,"date":"2023-06-14","index":9838,"close":69.12,"high":69.21,"low":67.52,"open":67.54,"volume":11085800},{"timestamp":1686835800,"date":"2023-06-15","index":9839,"close":68.82,"high":69.52,"low":68.36,"open":68.59,"volume":11842600},{"timestamp":1686922200,"date":"2023-06-16","index":9840,"close":67.66,"high":70.5,"low":66.06,"open":70.15,"volume":32252600},{"timestamp":1687267800,"date":"2023-06-20","index":9841,"close":66.9,"high":67.62,"low":65.77,"open":67.32,"volume":13261600},{"timestamp":1687354200,"date":"2023-06-21","index":9842,"close":65.8,"high":67.2,"low":65.34,"open":66.75,"volume":10427200},{"timestamp":1687440600,"date":"2023-06-22","index":9843,"close":66.25,"high":66.66,"low":65.51,"open":65.53,"volume":8639500},{"timestamp":1687527000,"date":"2023-06-23","index":9844,"close":65.28,"high":65.96,"low":64.84,"open":65.45,"volume":12646700},{"timestamp":1687786200,"date":"2023-06-26","index":9845,"close":65.45,"high":66.7,"low":65.41,"open":65.63,"volume":13815900},{"timestamp":1687872600,"date":"2023-06-27","index":9846,"close":66.79,"high":66.84,"low":63.79,"open":65.27,"volume":18305200},{"timestamp":1687959000,"date":"2023-06-28","index":9847,"close":67.07,"high":67.73,"low":65.39,"open":65.65,"volume":27100100}],"post":[{"timestamp":1688045400,"date":"2023-06-29","index":9848,"close":64.33,"high":67.95,"low":63.55,"open":67.84,"volume":51141900},{"timestamp":1688131800,"date":"2023-06-30","index":9849,"close":63.11,"high":65.1,"low":62.9,"open":64.5,"volume":31530900},{"timestamp":1688391000,"date":"2023-07-03","index":9850,"close":63.9,"high":64.32,"low":63.26,"open":63.44,"volume":12921300},{"timestamp":1688563800,"date":"2023-07-05","index":9851,"close":62.06,"high":63.75,"low":62.02,"open":63.5,"volume":16553000},{"timestamp":1688650200,"date":"2023-07-06","index":9852,"close":61.23,"high":61.79,"low":60.5,"open":60.99,"volume":15607300},{"timestamp":1688736600,"date":"2023-07-07","index":9853,"close":60.65,"high":61.49,"low":60.63,"open":61.43,"volume":15011100},{"timestamp":1688995800,"date":"2023-07-10","index":9854,"close":62.48,"high":62.83,"low":60.58,"open":60.83,"volume":16953100},{"timestamp":1689082200,"date":"2023-07-11","index":9855,"close":63.6,"high":63.67,"low":62.31,"open":62.6,"volume":13464500},{"timestamp":1689168600,"date":"2023-07-12","index":9856,"close":63.79,"high":64.7,"low":63.13,"open":64.47,"volume":13953600},{"timestamp":1689255000,"date":"2023-07-13","index":9857,"close":64.53,"high":64.65,"low":63.55,"open":64.18,"volume":11384700},{"timestamp":1689341400,"date":"2023-07-14","index":9858,"close":64.08,"high":65.54,"low":63.68,"open":64.3,"volume":13851400}]},{"date":"2023-03-28","estimated":-0.86,"reported":-1.91,"pre":[{"timestamp":1678800600,"date":"2023-03-14","index":9774,"close":54.27,"high":55.42,"low":53.7,"open":54.97,"volume":14657000},{"timestamp":1678887000,"date":"2023-03-15","index":9775,"close":54.13,"high":54.27,"low":52.88,"open":53.33,"volume":14643600},{"timestamp":1678973400,"date":"2023-03-16","index":9776,"close":56.57,"high":56.71,"low":53.61,"open":53.69,"volume":14791800},{"timestamp":1679059800,"date":"2023-03-17","index":9777,"close":56.66,"high":57.72,"low":56.22,"open":56.8,"volume":26655200},{"timestamp":1679319000,"date":"2023-03-20","index":9778,"close":57.64,"high":57.87,"low":56.08,"open":56.7,"volume":10610200},{"timestamp":1679405400,"date":"2023-03-21","index":9779,"close":58.63,"high":59.52,"low":57.6,"open":58.38,"volume":14613700},{"timestamp":1679491800,"date":"2023-03-22","index":9780,"close":58.17,"high":60.41,"low":58.09,"open":58.4,"volume":16949300},{"timestamp":1679578200,"date":"2023-03-23","index":9781,"close":61.34,"high":61.78,"low":59.13,"open":59.18,"volume":23903100},{"timestamp":1679664600,"date":"2023-03-24","index":9782,"close":61.16,"high":61.4,"low":60.5,"open":60.51,"volume":18735600},{"timestamp":1679923800,"date":"2023-03-27","index":9783,"close":59.79,"high":61.42,"low":59.17,"open":61.19,"volume":15901000},{"timestamp":1680010200,"date":"2023-03-28","index":9784,"close":59.28,"high":59.87,"low":57.82,"open":59.8,"volume":20496300}],"post":[{"timestamp":1680096600,"date":"2023-03-29","index":9785,"close":63.54,"high":64.42,"low":60.87,"open":60.91,"volume":51939800},{"timestamp":1680183000,"date":"2023-03-30","index":9786,"close":63.09,"high":64.1,"low":62.48,"open":64.03,"volume":23038300},{"timestamp":1680269400,"date":"2023-03-31","index":9787,"close":60.34,"high":61.66,"low":59.9,"open":60.35,"volume":35416500},{"timestamp":1680528600,"date":"2023-04-03","index":9788,"close":59.61,"high":59.81,"low":57.87,"open":59.81,"volume":23610800},{"timestamp":1680615000,"date":"2023-04-04","index":9789,"close":57.27,"high":60.1,"low":56.95,"open":59.68,"volume":21303200},{"timestamp":1680701400,"date":"2023-04-05","index":9790,"close":57.02,"high":57.11,"low":56.01,"open":56.82,"volume":19456200},{"timestamp":1680787800,"date":"2023-04-06","index":9791,"close":58.56,"high":59.15,"low":56.8,"open":56.95,"volume":21496500},{"timestamp":1681133400,"date":"2023-04-10","index":9792,"close":63.27,"high":63.77,"low":61,"open":61.18,"volume":43280100},{"timestamp":1681219800,"date":"2023-04-11","index":9793,"close":63.57,"high":64.29,"low":63.04,"open":63.64,"volume":23090200},{"timestamp":1681306200,"date":"2023-04-12","index":9794,"close":61.96,"high":64.36,"low":61.84,"open":64.36,"volume":16694100},{"timestamp":1681392600,"date":"2023-04-13","index":9795,"close":63,"high":63.37,"low":60.79,"open":61.51,"volume":23286500}]},{"date":"2022-12-21","estimated":-0.01,"reported":-0.04,"pre":[{"timestamp":1670423400,"date":"2022-12-07","index":9709,"close":53.82,"high":54.24,"low":52.44,"open":53.12,"volume":11367300},{"timestamp":1670509800,"date":"2022-12-08","index":9710,"close":55.2,"high":55.7,"low":54.05,"open":54.56,"volume":13609100},{"timestamp":1670596200,"date":"2022-12-09","index":9711,"close":54.87,"high":55.86,"low":54.52,"open":54.68,"volume":9932200},{"timestamp":1670855400,"date":"2022-12-12","index":9712,"close":55.35,"high":55.38,"low":53.34,"open":53.52,"volume":13250600},{"timestamp":1670941800,"date":"2022-12-13","index":9713,"close":55.24,"high":57.89,"low":54.65,"open":57.19,"volume":14210500},{"timestamp":1671028200,"date":"2022-12-14","index":9714,"close":54.59,"high":56.1,"low":54.06,"open":55.24,"volume":11235300},{"timestamp":1671114600,"date":"2022-12-15","index":9715,"close":52.04,"high":53.72,"low":51.85,"open":53.56,"volume":17785000},{"timestamp":1671201000,"date":"2022-12-16","index":9716,"close":52.07,"high":52.54,"low":51.62,"open":51.74,"volume":22951400},{"timestamp":1671460200,"date":"2022-12-19","index":9717,"close":51.72,"high":52.29,"low":51.1,"open":52.17,"volume":16470000},{"timestamp":1671546600,"date":"2022-12-20","index":9718,"close":50.68,"high":51.97,"low":50.45,"open":51.34,"volume":16942000},{"timestamp":1671633000,"date":"2022-12-21","index":9719,"close":51.19,"high":51.75,"low":50.75,"open":50.93,"volume":20400800}],"post":[{"timestamp":1671719400,"date":"2022-12-22","index":9720,"close":49.43,"high":49.97,"low":48.43,"open":49.5,"volume":40959600},{"timestamp":1671805800,"date":"2022-12-23","index":9721,"close":50.2,"high":50.55,"low":48.99,"open":49,"volume":17425700},{"timestamp":1672151400,"date":"2022-12-27","index":9722,"close":50.02,"high":50.31,"low":48.52,"open":49.61,"volume":15159100},{"timestamp":1672237800,"date":"2022-12-28","index":9723,"close":49.12,"high":51.09,"low":48.83,"open":49.84,"volume":12518700},{"timestamp":1672324200,"date":"2022-12-29","index":9724,"close":50.65,"high":50.93,"low":49.34,"open":49.4,"volume":13204300},{"timestamp":1672410600,"date":"2022-12-30","index":9725,"close":49.98,"high":50.02,"low":49.13,"open":49.45,"volume":11989800},{"timestamp":1672756200,"date":"2023-01-03","index":9726,"close":50.37,"high":50.96,"low":49.55,"open":50.56,"volume":12422800},{"timestamp":1672842600,"date":"2023-01-04","index":9727,"close":54.2,"high":54.52,"low":52.73,"open":53.05,"volume":25077300},{"timestamp":1672929000,"date":"2023-01-05","index":9728,"close":54.71,"high":55.39,"low":53.89,"open":53.89,"volume":18030900},{"timestamp":1673015400,"date":"2023-01-06","index":9729,"close":56.77,"high":57.29,"low":54.03,"open":55.43,"volume":21069800},{"timestamp":1673274600,"date":"2023-01-09","index":9730,"close":56.36,"high":57.52,"low":55.65,"open":56.82,"volume":15715900}]},{"date":"2022-09-29","estimated":1.3,"reported":1.45,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":9651,"close":52.69,"high":53.45,"low":51.98,"open":52.7,"volume":15620800},{"timestamp":1663335000,"date":"2022-09-16","index":9652,"close":52.85,"high":53.01,"low":51.49,"open":51.89,"volume":24901700},{"timestamp":1663594200,"date":"2022-09-19","index":9653,"close":52.1,"high":52.77,"low":51.88,"open":51.97,"volume":19251400},{"timestamp":1663680600,"date":"2022-09-20","index":9654,"close":50.8,"high":51.59,"low":50.59,"open":51.53,"volume":19373800},{"timestamp":1663767000,"date":"2022-09-21","index":9655,"close":50.1,"high":52.51,"low":49.72,"open":49.74,"volume":31117300},{"timestamp":1663853400,"date":"2022-09-22","index":9656,"close":49.66,"high":50.37,"low":49.35,"open":49.8,"volume":21317000},{"timestamp":1663939800,"date":"2022-09-23","index":9657,"close":50.1,"high":50.15,"low":48.45,"open":49.28,"volume":24591700},{"timestamp":1664199000,"date":"2022-09-26","index":9658,"close":48.88,"high":50.46,"low":48.81,"open":49.93,"volume":19266800},{"timestamp":1664285400,"date":"2022-09-27","index":9659,"close":50.58,"high":50.65,"low":49.4,"open":49.82,"volume":17297500},{"timestamp":1664371800,"date":"2022-09-28","index":9660,"close":51,"high":51.19,"low":50.1,"open":50.11,"volume":17784300},{"timestamp":1664458200,"date":"2022-09-29","index":9661,"close":50.01,"high":50.3,"low":49.22,"open":50.04,"volume":25582100}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":9662,"close":50.1,"high":52.06,"low":49.81,"open":50.54,"volume":38917700},{"timestamp":1664803800,"date":"2022-10-03","index":9663,"close":51.72,"high":53.09,"low":50.64,"open":51.01,"volume":24632400},{"timestamp":1664890200,"date":"2022-10-04","index":9664,"close":53.96,"high":54.81,"low":52.66,"open":53.56,"volume":24275500},{"timestamp":1664976600,"date":"2022-10-05","index":9665,"close":54.73,"high":55.2,"low":52.17,"open":52.88,"volume":20418300},{"timestamp":1665063000,"date":"2022-10-06","index":9666,"close":54.62,"high":55.11,"low":53.3,"open":54.4,"volume":17149400},{"timestamp":1665149400,"date":"2022-10-07","index":9667,"close":52.91,"high":54.65,"low":52.51,"open":53.56,"volume":21977700},{"timestamp":1665408600,"date":"2022-10-10","index":9668,"close":51.38,"high":53.13,"low":50.77,"open":53.07,"volume":17227400},{"timestamp":1665495000,"date":"2022-10-11","index":9669,"close":53.71,"high":54.78,"low":50.33,"open":50.64,"volume":32813700},{"timestamp":1665581400,"date":"2022-10-12","index":9670,"close":52.75,"high":53.77,"low":52.39,"open":53.6,"volume":18131900},{"timestamp":1665667800,"date":"2022-10-13","index":9671,"close":54.86,"high":55.92,"low":50.74,"open":51.35,"volume":27605000},{"timestamp":1665754200,"date":"2022-10-14","index":9672,"close":52.72,"high":55.44,"low":52.6,"open":55.24,"volume":20403000}]},{"date":"2022-06-30","estimated":2.43,"reported":2.59,"pre":[{"timestamp":1655299800,"date":"2022-06-15","index":9588,"close":59.12,"high":60.08,"low":57.55,"open":59.33,"volume":19726200},{"timestamp":1655386200,"date":"2022-06-16","index":9589,"close":55.01,"high":57,"low":54.25,"open":57,"volume":22706200},{"timestamp":1655472600,"date":"2022-06-17","index":9590,"close":55.75,"high":56.32,"low":53.6,"open":55.9,"volume":24139800},{"timestamp":1655818200,"date":"2022-06-21","index":9591,"close":56.8,"high":57.92,"low":56.34,"open":56.82,"volume":15502800},{"timestamp":1655904600,"date":"2022-06-22","index":9592,"close":56.34,"high":57.14,"low":55.6,"open":55.96,"volume":13513800},{"timestamp":1655991000,"date":"2022-06-23","index":9593,"close":56.22,"high":56.83,"low":54.96,"open":56.61,"volume":13366600},{"timestamp":1656077400,"date":"2022-06-24","index":9594,"close":58.44,"high":59,"low":57.13,"open":57.15,"volume":15647600},{"timestamp":1656336600,"date":"2022-06-27","index":9595,"close":58.78,"high":60.05,"low":58.37,"open":59.58,"volume":16159900},{"timestamp":1656423000,"date":"2022-06-28","index":9596,"close":57.86,"high":60.59,"low":57.81,"open":58.98,"volume":19393600},{"timestamp":1656509400,"date":"2022-06-29","index":9597,"close":56.02,"high":57.52,"low":55.32,"open":57.23,"volume":17351400},{"timestamp":1656595800,"date":"2022-06-30","index":9598,"close":55.28,"high":56.41,"low":54.22,"open":54.99,"volume":29572400}],"post":[{"timestamp":1656682200,"date":"2022-07-01","index":9599,"close":53.65,"high":53.96,"low":51.4,"open":53.29,"volume":43681700},{"timestamp":1657027800,"date":"2022-07-05","index":9600,"close":56.73,"high":56.89,"low":52.09,"open":52.18,"volume":33745900},{"timestamp":1657114200,"date":"2022-07-06","index":9601,"close":57.37,"high":58.12,"low":56.46,"open":56.85,"volume":23565000},{"timestamp":1657200600,"date":"2022-07-07","index":9602,"close":58.85,"high":59.31,"low":57.84,"open":59.1,"volume":22945500},{"timestamp":1657287000,"date":"2022-07-08","index":9603,"close":59.14,"high":60.43,"low":58.1,"open":58.22,"volume":19283000},{"timestamp":1657546200,"date":"2022-07-11","index":9604,"close":57.81,"high":58.61,"low":57.71,"open":58.11,"volume":13941800},{"timestamp":1657632600,"date":"2022-07-12","index":9605,"close":59.18,"high":60.08,"low":58.1,"open":58.42,"volume":21523100},{"timestamp":1657719000,"date":"2022-07-13","index":9606,"close":58.86,"high":59.42,"low":57.36,"open":57.38,"volume":13987600},{"timestamp":1657805400,"date":"2022-07-14","index":9607,"close":59.35,"high":59.66,"low":57.32,"open":57.94,"volume":14803800},{"timestamp":1657891800,"date":"2022-07-15","index":9608,"close":61.53,"high":61.7,"low":59.4,"open":61.48,"volume":20317800},{"timestamp":1658151000,"date":"2022-07-18","index":9609,"close":60.45,"high":62.33,"low":60.14,"open":62.09,"volume":13233000}]},{"date":"2022-03-29","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1647351000,"date":"2022-03-15","index":9524,"close":73.11,"high":73.53,"low":68.34,"open":70.05,"volume":22851000},{"timestamp":1647437400,"date":"2022-03-16","index":9525,"close":79.67,"high":79.71,"low":76.15,"open":76.47,"volume":35742800},{"timestamp":1647523800,"date":"2022-03-17","index":9526,"close":80.52,"high":80.58,"low":77.2,"open":78.2,"volume":21612200},{"timestamp":1647610200,"date":"2022-03-18","index":9527,"close":79.41,"high":81.2,"low":78.06,"open":79.1,"volume":28601200},{"timestamp":1647869400,"date":"2022-03-21","index":9528,"close":78.35,"high":79.89,"low":75.53,"open":78.99,"volume":30878200},{"timestamp":1647955800,"date":"2022-03-22","index":9529,"close":79.12,"high":79.73,"low":77.51,"open":77.7,"volume":16768000},{"timestamp":1648042200,"date":"2022-03-23","index":9530,"close":75.65,"high":78.22,"low":75.08,"open":77.86,"volume":28059800},{"timestamp":1648128600,"date":"2022-03-24","index":9531,"close":78.21,"high":78.54,"low":75.32,"open":75.9,"volume":23348000},{"timestamp":1648215000,"date":"2022-03-25","index":9532,"close":78.1,"high":78.3,"low":75.13,"open":78.27,"volume":22491000},{"timestamp":1648474200,"date":"2022-03-28","index":9533,"close":79.86,"high":80.18,"low":77.27,"open":78.59,"volume":26605300},{"timestamp":1648560600,"date":"2022-03-29","index":9534,"close":82.05,"high":82.55,"low":79.26,"open":82.1,"volume":41290700}],"post":[{"timestamp":1648647000,"date":"2022-03-30","index":9535,"close":79.16,"high":86.24,"low":78.6,"open":84.3,"volume":70087000},{"timestamp":1648733400,"date":"2022-03-31","index":9536,"close":77.89,"high":79.96,"low":76.83,"open":77.67,"volume":34588600},{"timestamp":1648819800,"date":"2022-04-01","index":9537,"close":76.18,"high":78.91,"low":74.06,"open":78.43,"volume":33536100},{"timestamp":1649079000,"date":"2022-04-04","index":9538,"close":77.67,"high":78.18,"low":76.51,"open":76.9,"volume":24305700},{"timestamp":1649165400,"date":"2022-04-05","index":9539,"close":74.61,"high":78.02,"low":74.3,"open":76.71,"volume":21171400},{"timestamp":1649251800,"date":"2022-04-06","index":9540,"close":73.78,"high":74.89,"low":71.47,"open":73.18,"volume":28080100},{"timestamp":1649338200,"date":"2022-04-07","index":9541,"close":73.28,"high":74.68,"low":72.13,"open":73.67,"volume":22658600},{"timestamp":1649424600,"date":"2022-04-08","index":9542,"close":72.14,"high":72.85,"low":70.83,"open":72.5,"volume":20562600},{"timestamp":1649683800,"date":"2022-04-11","index":9543,"close":72.03,"high":72.91,"low":70.09,"open":70.55,"volume":21127900},{"timestamp":1649770200,"date":"2022-04-12","index":9544,"close":71.96,"high":73.59,"low":71.57,"open":72.79,"volume":18658500},{"timestamp":1649856600,"date":"2022-04-13","index":9545,"close":72.38,"high":73.75,"low":71.86,"open":72.36,"volume":18892000}]},{"date":"2021-12-20","estimated":2.11,"reported":2.16,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":9456,"close":82.45,"high":83.23,"low":80.53,"open":81.83,"volume":15094900},{"timestamp":1638887400,"date":"2021-12-07","index":9457,"close":85.83,"high":87.04,"low":84.33,"open":84.42,"volume":21716900},{"timestamp":1638973800,"date":"2021-12-08","index":9458,"close":86.02,"high":86.34,"low":84.03,"open":85.44,"volume":12908500},{"timestamp":1639060200,"date":"2021-12-09","index":9459,"close":84.93,"high":86.54,"low":84.63,"open":85.3,"volume":11964300},{"timestamp":1639146600,"date":"2021-12-10","index":9460,"close":85.54,"high":85.68,"low":84.13,"open":84.34,"volume":11955900},{"timestamp":1639405800,"date":"2021-12-13","index":9461,"close":84.35,"high":87.38,"low":84.2,"open":86.61,"volume":13054400},{"timestamp":1639492200,"date":"2021-12-14","index":9462,"close":83.29,"high":84.77,"low":82.91,"open":83.22,"volume":12082500},{"timestamp":1639578600,"date":"2021-12-15","index":9463,"close":85.66,"high":85.79,"low":82.06,"open":83.48,"volume":13971500},{"timestamp":1639665000,"date":"2021-12-16","index":9464,"close":82.69,"high":86.32,"low":82.13,"open":85.88,"volume":16503200},{"timestamp":1639751400,"date":"2021-12-17","index":9465,"close":83,"high":83.29,"low":80.94,"open":81.62,"volume":23165900},{"timestamp":1640010600,"date":"2021-12-20","index":9466,"close":82.03,"high":83.25,"low":80.91,"open":82.14,"volume":22346800}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":9467,"close":90.68,"high":91.14,"low":87.35,"open":88.99,"volume":58363600},{"timestamp":1640183400,"date":"2021-12-22","index":9468,"close":90.34,"high":90.48,"low":88.92,"open":90,"volume":18593900},{"timestamp":1640269800,"date":"2021-12-23","index":9469,"close":94.42,"high":95,"low":90.35,"open":90.7,"volume":36400100},{"timestamp":1640615400,"date":"2021-12-27","index":9470,"close":94.43,"high":94.93,"low":92.73,"open":93.72,"volume":17110100},{"timestamp":1640701800,"date":"2021-12-28","index":9471,"close":92.94,"high":93.89,"low":92.06,"open":93.75,"volume":13683800},{"timestamp":1640788200,"date":"2021-12-29","index":9472,"close":96.17,"high":96.75,"low":93.91,"open":94,"volume":32234600},{"timestamp":1640874600,"date":"2021-12-30","index":9473,"close":93.89,"high":95.51,"low":93.43,"open":94.4,"volume":19327800},{"timestamp":1640961000,"date":"2021-12-31","index":9474,"close":93.15,"high":94.42,"low":93.03,"open":94,"volume":13660600},{"timestamp":1641220200,"date":"2022-01-03","index":9475,"close":95.75,"high":95.84,"low":93.48,"open":93.91,"volume":18705500},{"timestamp":1641306600,"date":"2022-01-04","index":9476,"close":96.34,"high":96.59,"low":93.54,"open":95.6,"volume":19725000},{"timestamp":1641393000,"date":"2022-01-05","index":9477,"close":94.4,"high":98.45,"low":94.35,"open":95.38,"volume":28613100}]},{"date":"2021-09-28","estimated":2.33,"reported":2.42,"pre":[{"timestamp":1631626200,"date":"2021-09-14","index":9398,"close":73.49,"high":74.12,"low":72.91,"open":73.79,"volume":13945100},{"timestamp":1631712600,"date":"2021-09-15","index":9399,"close":73.82,"high":73.93,"low":71.76,"open":72.95,"volume":15258800},{"timestamp":1631799000,"date":"2021-09-16","index":9400,"close":74.63,"high":74.96,"low":72.78,"open":73.3,"volume":12867700},{"timestamp":1631885400,"date":"2021-09-17","index":9401,"close":74.3,"high":74.5,"low":73.32,"open":74.41,"volume":20449600},{"timestamp":1632144600,"date":"2021-09-20","index":9402,"close":72.37,"high":72.76,"low":71.19,"open":72.6,"volume":23228300},{"timestamp":1632231000,"date":"2021-09-21","index":9403,"close":72.14,"high":73.13,"low":71.66,"open":72.92,"volume":16026800},{"timestamp":1632317400,"date":"2021-09-22","index":9404,"close":73.97,"high":74.58,"low":72.64,"open":73.04,"volume":16996100},{"timestamp":1632403800,"date":"2021-09-23","index":9405,"close":74.04,"high":74.79,"low":73.25,"open":73.61,"volume":17304500},{"timestamp":1632490200,"date":"2021-09-24","index":9406,"close":74.05,"high":74.5,"low":73.07,"open":73.3,"volume":14804300},{"timestamp":1632749400,"date":"2021-09-27","index":9407,"close":75.18,"high":75.88,"low":73.51,"open":73.65,"volume":18435200},{"timestamp":1632835800,"date":"2021-09-28","index":9408,"close":73.1,"high":74.99,"low":73.06,"open":74.5,"volume":27311500}],"post":[{"timestamp":1632922200,"date":"2021-09-29","index":9409,"close":71.64,"high":73.32,"low":70.22,"open":71.16,"volume":38169200},{"timestamp":1633008600,"date":"2021-09-30","index":9410,"close":70.98,"high":72.6,"low":70.86,"open":72.2,"volume":16923300},{"timestamp":1633095000,"date":"2021-10-01","index":9411,"close":70.99,"high":71.57,"low":70.1,"open":71.34,"volume":17813800},{"timestamp":1633354200,"date":"2021-10-04","index":9412,"close":70.62,"high":71.57,"low":70.36,"open":70.6,"volume":19525700},{"timestamp":1633440600,"date":"2021-10-05","index":9413,"close":70.5,"high":71.21,"low":69.61,"open":71.21,"volume":14512100},{"timestamp":1633527000,"date":"2021-10-06","index":9414,"close":69.94,"high":70.38,"low":69.03,"open":69.8,"volume":17899300},{"timestamp":1633613400,"date":"2021-10-07","index":9415,"close":70.54,"high":71.67,"low":70.12,"open":70.4,"volume":15236100},{"timestamp":1633699800,"date":"2021-10-08","index":9416,"close":70.12,"high":70.94,"low":69.7,"open":70.93,"volume":13666200},{"timestamp":1633959000,"date":"2021-10-11","index":9417,"close":69.22,"high":70.36,"low":69.18,"open":69.9,"volume":12700200},{"timestamp":1634045400,"date":"2021-10-12","index":9418,"close":66.72,"high":69.43,"low":65.67,"open":69.39,"volume":36911700},{"timestamp":1634131800,"date":"2021-10-13","index":9419,"close":66.38,"high":67.42,"low":66.23,"open":66.74,"volume":17532400}]},{"date":"2021-06-30","estimated":1.72,"reported":1.88,"pre":[{"timestamp":1623850200,"date":"2021-06-16","index":9336,"close":80.49,"high":83.11,"low":80.12,"open":82.73,"volume":18116400},{"timestamp":1623936600,"date":"2021-06-17","index":9337,"close":80.64,"high":81.44,"low":79.36,"open":79.7,"volume":16003900},{"timestamp":1624023000,"date":"2021-06-18","index":9338,"close":76.95,"high":79.28,"low":76.13,"open":78.9,"volume":39881500},{"timestamp":1624282200,"date":"2021-06-21","index":9339,"close":77.07,"high":77.29,"low":75.71,"open":76.85,"volume":19810100},{"timestamp":1624368600,"date":"2021-06-22","index":9340,"close":77.66,"high":78.28,"low":77.05,"open":77.61,"volume":16771800},{"timestamp":1624455000,"date":"2021-06-23","index":9341,"close":79.02,"high":79.87,"low":78.07,"open":78.1,"volume":16662200},{"timestamp":1624541400,"date":"2021-06-24","index":9342,"close":80.58,"high":80.9,"low":79.92,"open":80.43,"volume":15721000},{"timestamp":1624627800,"date":"2021-06-25","index":9343,"close":82.03,"high":82.84,"low":81.09,"open":81.57,"volume":19603800},{"timestamp":1624887000,"date":"2021-06-28","index":9344,"close":83.38,"high":83.6,"low":82.16,"open":82.63,"volume":18365500},{"timestamp":1624973400,"date":"2021-06-29","index":9345,"close":82.93,"high":83.84,"low":81.87,"open":83.54,"volume":18530800},{"timestamp":1625059800,"date":"2021-06-30","index":9346,"close":84.98,"high":85.4,"low":83.43,"open":84.85,"volume":40670800}],"post":[{"timestamp":1625146200,"date":"2021-07-01","index":9347,"close":80.11,"high":82.25,"low":79.91,"open":82.24,"volume":53299000},{"timestamp":1625232600,"date":"2021-07-02","index":9348,"close":80.33,"high":80.89,"low":78.89,"open":80.61,"volume":22685500},{"timestamp":1625578200,"date":"2021-07-06","index":9349,"close":81.08,"high":81.54,"low":79.76,"open":80.79,"volume":21126500},{"timestamp":1625664600,"date":"2021-07-07","index":9350,"close":78.22,"high":81.81,"low":77.95,"open":81.69,"volume":23026900},{"timestamp":1625751000,"date":"2021-07-08","index":9351,"close":77.11,"high":77.88,"low":75.96,"open":76.25,"volume":23114500},{"timestamp":1625837400,"date":"2021-07-09","index":9352,"close":78.74,"high":78.95,"low":76.73,"open":77.41,"volume":15441100},{"timestamp":1626096600,"date":"2021-07-12","index":9353,"close":79.56,"high":79.73,"low":77.71,"open":78.75,"volume":12639300},{"timestamp":1626183000,"date":"2021-07-13","index":9354,"close":78.45,"high":79.5,"low":78.1,"open":79.28,"volume":14263400},{"timestamp":1626269400,"date":"2021-07-14","index":9355,"close":78.49,"high":80.76,"low":78.32,"open":79.35,"volume":15952300},{"timestamp":1626355800,"date":"2021-07-15","index":9356,"close":76.92,"high":78.46,"low":76.34,"open":78.34,"volume":16616800},{"timestamp":1626442200,"date":"2021-07-16","index":9357,"close":75.01,"high":77.61,"low":74.84,"open":77.16,"volume":19132100}]},{"date":"2021-03-31","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1615987800,"date":"2021-03-17","index":9273,"close":94.76,"high":95.49,"low":90.1,"open":91.33,"volume":24616700},{"timestamp":1616074200,"date":"2021-03-18","index":9274,"close":89.82,"high":93.48,"low":89.41,"open":92.97,"volume":27081000},{"timestamp":1616160600,"date":"2021-03-19","index":9275,"close":90.51,"high":92.68,"low":88.89,"open":90.36,"volume":24963400},{"timestamp":1616419800,"date":"2021-03-22","index":9276,"close":91.28,"high":92.42,"low":89.65,"open":91.83,"volume":19365800},{"timestamp":1616506200,"date":"2021-03-23","index":9277,"close":85.4,"high":91.27,"low":84.97,"open":91.02,"volume":32043800},{"timestamp":1616592600,"date":"2021-03-24","index":9278,"close":83,"high":87.15,"low":82.92,"open":87.06,"volume":24232800},{"timestamp":1616679000,"date":"2021-03-25","index":9279,"close":84.09,"high":84.43,"low":80.49,"open":81.14,"volume":23630200},{"timestamp":1616765400,"date":"2021-03-26","index":9280,"close":87.99,"high":88.14,"low":84.03,"open":84.16,"volume":23949100},{"timestamp":1617024600,"date":"2021-03-29","index":9281,"close":86.59,"high":88.25,"low":85.77,"open":87.76,"volume":21772800},{"timestamp":1617111000,"date":"2021-03-30","index":9282,"close":86.54,"high":87.22,"low":85.25,"open":86.26,"volume":13897000},{"timestamp":1617197400,"date":"2021-03-31","index":9283,"close":88.21,"high":89.08,"low":86.71,"open":87.44,"volume":25372300}],"post":[{"timestamp":1617283800,"date":"2021-04-01","index":9284,"close":92.41,"high":94.38,"low":91.25,"open":93,"volume":39700600},{"timestamp":1617629400,"date":"2021-04-05","index":9285,"close":93.75,"high":94.67,"low":92.47,"open":93.93,"volume":19795100},{"timestamp":1617715800,"date":"2021-04-06","index":9286,"close":93.49,"high":96.1,"low":92.66,"open":93.84,"volume":22847000},{"timestamp":1617802200,"date":"2021-04-07","index":9287,"close":93.96,"high":95.07,"low":92.54,"open":94.25,"volume":17621500},{"timestamp":1617888600,"date":"2021-04-08","index":9288,"close":95.29,"high":96.39,"low":93.78,"open":95,"volume":17815600},{"timestamp":1617975000,"date":"2021-04-09","index":9289,"close":95.3,"high":95.38,"low":93.31,"open":94.34,"volume":14080200},{"timestamp":1618234200,"date":"2021-04-12","index":9290,"close":95.59,"high":96.96,"low":94.75,"open":95.19,"volume":18818300},{"timestamp":1618320600,"date":"2021-04-13","index":9291,"close":92.15,"high":96.82,"low":91.4,"open":96.29,"volume":27102100},{"timestamp":1618407000,"date":"2021-04-14","index":9292,"close":90.67,"high":92.53,"low":89.51,"open":91.66,"volume":19117400},{"timestamp":1618493400,"date":"2021-04-15","index":9293,"close":90.27,"high":91.96,"low":89.45,"open":91.75,"volume":16017000},{"timestamp":1618579800,"date":"2021-04-16","index":9294,"close":90.66,"high":91.33,"low":90.08,"open":90.44,"volume":12358700}]},{"date":"2021-01-07","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1608647400,"date":"2020-12-22","index":9216,"close":70.44,"high":71.78,"low":69.76,"open":71.51,"volume":11154200},{"timestamp":1608733800,"date":"2020-12-23","index":9217,"close":69.95,"high":71.06,"low":69.89,"open":70.47,"volume":8524000},{"timestamp":1608820200,"date":"2020-12-24","index":9218,"close":70.58,"high":70.64,"low":69.76,"open":70.31,"volume":4848500},{"timestamp":1609165800,"date":"2020-12-28","index":9219,"close":70.66,"high":72.11,"low":70.47,"open":71.79,"volume":8345200},{"timestamp":1609252200,"date":"2020-12-29","index":9220,"close":70.21,"high":71.4,"low":69.14,"open":71,"volume":9403400},{"timestamp":1609338600,"date":"2020-12-30","index":9221,"close":71.92,"high":72.65,"low":70.37,"open":70.42,"volume":11620300},{"timestamp":1609425000,"date":"2020-12-31","index":9222,"close":75.18,"high":75.68,"low":72.37,"open":72.39,"volume":23214500},{"timestamp":1609770600,"date":"2021-01-04","index":9223,"close":74.05,"high":78.61,"low":73.75,"open":76.48,"volume":31155900},{"timestamp":1609857000,"date":"2021-01-05","index":9224,"close":77.26,"high":78.69,"low":76.03,"open":76.44,"volume":33418200},{"timestamp":1609943400,"date":"2021-01-06","index":9225,"close":77.11,"high":78.45,"low":76.1,"open":76.36,"volume":22390900},{"timestamp":1610029800,"date":"2021-01-07","index":9226,"close":79.11,"high":80.08,"low":78.05,"open":78.06,"volume":27945300}],"post":[{"timestamp":1610116200,"date":"2021-01-08","index":9227,"close":77.42,"high":84.16,"low":77.07,"open":82.54,"volume":51272100},{"timestamp":1610375400,"date":"2021-01-11","index":9228,"close":78.67,"high":79.79,"low":76.42,"open":76.59,"volume":19920800},{"timestamp":1610461800,"date":"2021-01-12","index":9229,"close":79.46,"high":79.62,"low":77.82,"open":79.19,"volume":18231000},{"timestamp":1610548200,"date":"2021-01-13","index":9230,"close":79.91,"high":80.39,"low":78.55,"open":78.95,"volume":15067700},{"timestamp":1610634600,"date":"2021-01-14","index":9231,"close":81.3,"high":82.21,"low":79.55,"open":80.01,"volume":17639300},{"timestamp":1610721000,"date":"2021-01-15","index":9232,"close":80.72,"high":81.88,"low":79.53,"open":80.92,"volume":14322600},{"timestamp":1611066600,"date":"2021-01-19","index":9233,"close":85.5,"high":85.68,"low":80.96,"open":81.28,"volume":26602500},{"timestamp":1611153000,"date":"2021-01-20","index":9234,"close":83.5,"high":87.25,"low":83.23,"open":85.93,"volume":21191700},{"timestamp":1611239400,"date":"2021-01-21","index":9235,"close":85.01,"high":85.1,"low":82.51,"open":84,"volume":14696200},{"timestamp":1611325800,"date":"2021-01-22","index":9236,"close":82.28,"high":84.95,"low":82.23,"open":84.08,"volume":14229500},{"timestamp":1611585000,"date":"2021-01-25","index":9237,"close":81.28,"high":83.5,"low":78.89,"open":83.19,"volume":19283400}]},{"date":"2020-09-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1600176600,"date":"2020-09-15","index":9147,"close":49.05,"high":49.66,"low":48.7,"open":49.37,"volume":14456000},{"timestamp":1600263000,"date":"2020-09-16","index":9148,"close":50.21,"high":51.22,"low":48.96,"open":49.11,"volume":23542200},{"timestamp":1600349400,"date":"2020-09-17","index":9149,"close":50.98,"high":51.29,"low":48.81,"open":49.16,"volume":20556900},{"timestamp":1600435800,"date":"2020-09-18","index":9150,"close":50.74,"high":52.17,"low":49.97,"open":51.5,"volume":25549000},{"timestamp":1600695000,"date":"2020-09-21","index":9151,"close":49.15,"high":49.78,"low":47.89,"open":49.61,"volume":21257500},{"timestamp":1600781400,"date":"2020-09-22","index":9152,"close":49.7,"high":49.78,"low":48.78,"open":49.27,"volume":10845300},{"timestamp":1600867800,"date":"2020-09-23","index":9153,"close":49.85,"high":51.61,"low":49.64,"open":51.01,"volume":19160000},{"timestamp":1600954200,"date":"2020-09-24","index":9154,"close":49.47,"high":50.36,"low":49.09,"open":49.52,"volume":13842300},{"timestamp":1601040600,"date":"2020-09-25","index":9155,"close":49.14,"high":49.6,"low":47.78,"open":49.57,"volume":17773000},{"timestamp":1601299800,"date":"2020-09-28","index":9156,"close":49.72,"high":49.77,"low":48.13,"open":49.64,"volume":18904000},{"timestamp":1601386200,"date":"2020-09-29","index":9157,"close":50.71,"high":51.38,"low":49.59,"open":49.71,"volume":35676600}],"post":[{"timestamp":1601472600,"date":"2020-09-30","index":9158,"close":46.96,"high":49.27,"low":46.83,"open":48.95,"volume":55392600},{"timestamp":1601559000,"date":"2020-10-01","index":9159,"close":47.92,"high":48.18,"low":47.05,"open":47.1,"volume":24460000},{"timestamp":1601645400,"date":"2020-10-02","index":9160,"close":46.55,"high":47.52,"low":46.5,"open":46.86,"volume":20277500},{"timestamp":1601904600,"date":"2020-10-05","index":9161,"close":47.6,"high":47.73,"low":46.98,"open":46.99,"volume":16933700},{"timestamp":1601991000,"date":"2020-10-06","index":9162,"close":47.32,"high":48.83,"low":47.22,"open":47.55,"volume":17926200},{"timestamp":1602077400,"date":"2020-10-07","index":9163,"close":48.41,"high":49,"low":48.32,"open":48.42,"volume":13889300},{"timestamp":1602163800,"date":"2020-10-08","index":9164,"close":49.9,"high":50,"low":48.22,"open":48.99,"volume":14569700},{"timestamp":1602250200,"date":"2020-10-09","index":9165,"close":49.89,"high":50.6,"low":49.31,"open":50.24,"volume":13933700},{"timestamp":1602509400,"date":"2020-10-12","index":9166,"close":50.68,"high":50.84,"low":50.08,"open":50.58,"volume":13108800},{"timestamp":1602595800,"date":"2020-10-13","index":9167,"close":51.85,"high":52.75,"low":51.64,"open":51.89,"volume":22179400},{"timestamp":1602682200,"date":"2020-10-14","index":9168,"close":51.63,"high":52.25,"low":51.35,"open":52.01,"volume":15899400}]},{"date":"2020-06-29","estimated":0.77,"reported":0.82,"pre":[{"timestamp":1592227800,"date":"2020-06-15","index":9083,"close":49.24,"high":49.73,"low":47.1,"open":47.36,"volume":18092300},{"timestamp":1592314200,"date":"2020-06-16","index":9084,"close":51.02,"high":52.15,"low":49.86,"open":51.16,"volume":20987200},{"timestamp":1592400600,"date":"2020-06-17","index":9085,"close":50.96,"high":51.51,"low":50.54,"open":51.3,"volume":13905100},{"timestamp":1592487000,"date":"2020-06-18","index":9086,"close":50.48,"high":51.04,"low":50.02,"open":50.5,"volume":13220200},{"timestamp":1592573400,"date":"2020-06-19","index":9087,"close":50.83,"high":52.75,"low":50.75,"open":51.16,"volume":28081500},{"timestamp":1592832600,"date":"2020-06-22","index":9088,"close":51.15,"high":51.4,"low":50.24,"open":51.1,"volume":15952200},{"timestamp":1592919000,"date":"2020-06-23","index":9089,"close":49.84,"high":50.89,"low":49.57,"open":50.69,"volume":23194200},{"timestamp":1593005400,"date":"2020-06-24","index":9090,"close":48.29,"high":50.1,"low":48.02,"open":49.65,"volume":19346500},{"timestamp":1593091800,"date":"2020-06-25","index":9091,"close":49.19,"high":49.31,"low":47.28,"open":48.24,"volume":14971900},{"timestamp":1593178200,"date":"2020-06-26","index":9092,"close":48.49,"high":49.35,"low":48.14,"open":49.15,"volume":16929700},{"timestamp":1593437400,"date":"2020-06-29","index":9093,"close":49.15,"high":49.15,"low":47.58,"open":48.69,"volume":24666200}],"post":[{"timestamp":1593523800,"date":"2020-06-30","index":9094,"close":51.52,"high":52.47,"low":50.97,"open":51.78,"volume":47852100},{"timestamp":1593610200,"date":"2020-07-01","index":9095,"close":49.7,"high":51.56,"low":49.61,"open":51.52,"volume":25218400},{"timestamp":1593696600,"date":"2020-07-02","index":9096,"close":49.83,"high":50.75,"low":49.48,"open":50.5,"volume":18562400},{"timestamp":1594042200,"date":"2020-07-06","index":9097,"close":50.92,"high":51.43,"low":50.48,"open":50.75,"volume":16321000},{"timestamp":1594128600,"date":"2020-07-07","index":9098,"close":49.09,"high":50.59,"low":49.01,"open":50.52,"volume":19797900},{"timestamp":1594215000,"date":"2020-07-08","index":9099,"close":49.71,"high":49.75,"low":48.96,"open":49.56,"volume":15311900},{"timestamp":1594301400,"date":"2020-07-09","index":9100,"close":49.98,"high":50.39,"low":48.73,"open":49.85,"volume":18510800},{"timestamp":1594387800,"date":"2020-07-10","index":9101,"close":50.7,"high":50.71,"low":49.4,"open":50.01,"volume":18128700},{"timestamp":1594647000,"date":"2020-07-13","index":9102,"close":49.46,"high":52.28,"low":49.38,"open":51.31,"volume":23296400},{"timestamp":1594733400,"date":"2020-07-14","index":9103,"close":49.71,"high":49.79,"low":47.95,"open":49.08,"volume":17455200},{"timestamp":1594819800,"date":"2020-07-15","index":9104,"close":50.51,"high":50.65,"low":49.41,"open":50.21,"volume":15911400}]},{"date":"2020-03-25","estimated":0.37,"reported":0.45,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":9017,"close":43.72,"high":46.32,"low":42.85,"open":46.2,"volume":38483800},{"timestamp":1584019800,"date":"2020-03-12","index":9018,"close":38.81,"high":42.54,"low":38,"open":39.4,"volume":40117200},{"timestamp":1584106200,"date":"2020-03-13","index":9019,"close":42.99,"high":43.02,"low":38.35,"open":41.57,"volume":35264800},{"timestamp":1584365400,"date":"2020-03-16","index":9020,"close":34.47,"high":39.14,"low":34.45,"open":37.35,"volume":36879100},{"timestamp":1584451800,"date":"2020-03-17","index":9021,"close":37.38,"high":39.13,"low":34.02,"open":35.49,"volume":34869000},{"timestamp":1584538200,"date":"2020-03-18","index":9022,"close":34.69,"high":36.56,"low":31.13,"open":34.26,"volume":36519000},{"timestamp":1584624600,"date":"2020-03-19","index":9023,"close":36.29,"high":37.3,"low":33.65,"open":34.66,"volume":31015200},{"timestamp":1584711000,"date":"2020-03-20","index":9024,"close":36.11,"high":38.59,"low":35.84,"open":37.77,"volume":37667400},{"timestamp":1584970200,"date":"2020-03-23","index":9025,"close":38.25,"high":39.47,"low":35.69,"open":36.99,"volume":45286000},{"timestamp":1585056600,"date":"2020-03-24","index":9026,"close":43.27,"high":44.42,"low":41.14,"open":41.82,"volume":45588000},{"timestamp":1585143000,"date":"2020-03-25","index":9027,"close":42.5,"high":44.88,"low":40.03,"open":43.91,"volume":54091000}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":9028,"close":44.79,"high":45.75,"low":43.33,"open":44.9,"volume":62450700},{"timestamp":1585315800,"date":"2020-03-27","index":9029,"close":43.48,"high":45.28,"low":42.31,"open":43.25,"volume":39791500},{"timestamp":1585575000,"date":"2020-03-30","index":9030,"close":44.52,"high":45.57,"low":43.15,"open":44.17,"volume":33763900},{"timestamp":1585661400,"date":"2020-03-31","index":9031,"close":42.06,"high":45.17,"low":41.91,"open":44.4,"volume":36723700},{"timestamp":1585747800,"date":"2020-04-01","index":9032,"close":39.89,"high":42.3,"low":39.33,"open":40.55,"volume":37452800},{"timestamp":1585834200,"date":"2020-04-02","index":9033,"close":41.09,"high":41.59,"low":39.52,"open":39.79,"volume":31457700},{"timestamp":1585920600,"date":"2020-04-03","index":9034,"close":41.22,"high":41.86,"low":40.55,"open":40.97,"volume":28522400},{"timestamp":1586179800,"date":"2020-04-06","index":9035,"close":46.37,"high":46.69,"low":43.34,"open":43.35,"volume":37899100},{"timestamp":1586266200,"date":"2020-04-07","index":9036,"close":46.54,"high":48.37,"low":46.04,"open":48.09,"volume":34646400},{"timestamp":1586352600,"date":"2020-04-08","index":9037,"close":48.29,"high":48.69,"low":46.8,"open":47.08,"volume":27694400},{"timestamp":1586439000,"date":"2020-04-09","index":9038,"close":46.13,"high":49.81,"low":45.35,"open":49.3,"volume":39799400}]},{"date":"2019-12-18","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1575469800,"date":"2019-12-04","index":8951,"close":46.3,"high":46.6,"low":45.73,"open":46.18,"volume":16921700},{"timestamp":1575556200,"date":"2019-12-05","index":8952,"close":46.62,"high":47.4,"low":46.25,"open":46.71,"volume":13003800},{"timestamp":1575642600,"date":"2019-12-06","index":8953,"close":47.93,"high":48.33,"low":47.32,"open":47.44,"volume":20468100},{"timestamp":1575901800,"date":"2019-12-09","index":8954,"close":46.45,"high":47.77,"low":46.43,"open":47.57,"volume":16540500},{"timestamp":1575988200,"date":"2019-12-10","index":8955,"close":47.46,"high":47.92,"low":46.72,"open":47.04,"volume":19263100},{"timestamp":1576074600,"date":"2019-12-11","index":8956,"close":49.26,"high":49.34,"low":47.69,"open":47.75,"volume":22081300},{"timestamp":1576161000,"date":"2019-12-12","index":8957,"close":50.97,"high":51.33,"low":49.32,"open":49.36,"volume":36590800},{"timestamp":1576247400,"date":"2019-12-13","index":8958,"close":51.2,"high":52.32,"low":50.7,"open":51.02,"volume":30039700},{"timestamp":1576506600,"date":"2019-12-16","index":8959,"close":52.94,"high":54.3,"low":52.69,"open":52.76,"volume":38629600},{"timestamp":1576593000,"date":"2019-12-17","index":8960,"close":53,"high":54,"low":52.65,"open":53.99,"volume":28344800},{"timestamp":1576679400,"date":"2019-12-18","index":8961,"close":53.04,"high":53.72,"low":52.37,"open":53,"volume":39099100}],"post":[{"timestamp":1576765800,"date":"2019-12-19","index":8962,"close":54.53,"high":55.29,"low":53.9,"open":55.01,"volume":55792900},{"timestamp":1576852200,"date":"2019-12-20","index":8963,"close":55.06,"high":55.93,"low":54.63,"open":54.9,"volume":44285000},{"timestamp":1577111400,"date":"2019-12-23","index":8964,"close":55.4,"high":56.11,"low":55.14,"open":55.23,"volume":23693800},{"timestamp":1577197800,"date":"2019-12-24","index":8965,"close":55.42,"high":55.64,"low":55.04,"open":55.45,"volume":8621900},{"timestamp":1577370600,"date":"2019-12-26","index":8966,"close":55.11,"high":55.65,"low":54.91,"open":55.45,"volume":13537400},{"timestamp":1577457000,"date":"2019-12-27","index":8967,"close":54.03,"high":55.53,"low":53.89,"open":55.24,"volume":17176700},{"timestamp":1577716200,"date":"2019-12-30","index":8968,"close":53.21,"high":53.88,"low":52.66,"open":53.77,"volume":15271500},{"timestamp":1577802600,"date":"2019-12-31","index":8969,"close":53.78,"high":53.9,"low":52.78,"open":52.91,"volume":13296400},{"timestamp":1577975400,"date":"2020-01-02","index":8970,"close":55.39,"high":55.49,"low":54.51,"open":54.85,"volume":20173200},{"timestamp":1578061800,"date":"2020-01-03","index":8971,"close":54.53,"high":55.31,"low":54,"open":54.16,"volume":16815800},{"timestamp":1578321000,"date":"2020-01-06","index":8972,"close":53.57,"high":54.14,"low":53.16,"open":53.75,"volume":18768700}]}] diff --git a/data/NVDA_full.json b/data/NVDA_full.json index 86a453bd3..4e4e07ce0 100644 --- a/data/NVDA_full.json +++ b/data/NVDA_full.json @@ -1 +1 @@ -[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1723555800,"date":"2024-08-13","index":6430,"close":116.14,"high":116.23,"low":111.58,"open":112.44,"volume":312646700},{"timestamp":1723642200,"date":"2024-08-14","index":6431,"close":118.08,"high":118.6,"low":114.07,"open":118.53,"volume":339246400},{"timestamp":1723728600,"date":"2024-08-15","index":6432,"close":122.86,"high":123.24,"low":117.47,"open":118.76,"volume":318086700},{"timestamp":1723815000,"date":"2024-08-16","index":6433,"close":124.58,"high":125,"low":121.18,"open":121.94,"volume":302589900},{"timestamp":1724074200,"date":"2024-08-19","index":6434,"close":130,"high":130,"low":123.42,"open":124.28,"volume":318333600},{"timestamp":1724160600,"date":"2024-08-20","index":6435,"close":127.25,"high":129.88,"low":125.89,"open":128.4,"volume":300087400},{"timestamp":1724247000,"date":"2024-08-21","index":6436,"close":128.5,"high":129.35,"low":126.66,"open":127.32,"volume":257883600},{"timestamp":1724333400,"date":"2024-08-22","index":6437,"close":123.74,"high":130.75,"low":123.1,"open":130.02,"volume":376189100},{"timestamp":1724419800,"date":"2024-08-23","index":6438,"close":129.37,"high":129.6,"low":125.22,"open":125.86,"volume":323230300},{"timestamp":1724679000,"date":"2024-08-26","index":6439,"close":126.46,"high":131.26,"low":124.37,"open":129.57,"volume":331964700},{"timestamp":1724765400,"date":"2024-08-27","index":6440,"close":128.3,"high":129.2,"low":123.88,"open":125.05,"volume":303134600}],"post":[{"timestamp":1724851800,"date":"2024-08-28","index":6441,"close":125.61,"high":128.33,"low":122.64,"open":128.12,"volume":448101100},{"timestamp":1724938200,"date":"2024-08-29","index":6442,"close":117.59,"high":124.43,"low":116.71,"open":121.36,"volume":453023300},{"timestamp":1725024600,"date":"2024-08-30","index":6443,"close":119.37,"high":121.75,"low":117.22,"open":119.53,"volume":333751600},{"timestamp":1725370200,"date":"2024-09-03","index":6444,"close":108,"high":116.21,"low":107.29,"open":116.01,"volume":477155100},{"timestamp":1725456600,"date":"2024-09-04","index":6445,"close":106.21,"high":113.27,"low":104.12,"open":105.41,"volume":372470300},{"timestamp":1725543000,"date":"2024-09-05","index":6446,"close":107.21,"high":109.65,"low":104.76,"open":104.99,"volume":306850700},{"timestamp":1725629400,"date":"2024-09-06","index":6447,"close":102.83,"high":108.15,"low":100.95,"open":108.04,"volume":413638100},{"timestamp":1725888600,"date":"2024-09-09","index":6448,"close":106.47,"high":106.55,"low":103.69,"open":104.88,"volume":273912000},{"timestamp":1725975000,"date":"2024-09-10","index":6449,"close":108.1,"high":109.4,"low":104.95,"open":107.81,"volume":268283700},{"timestamp":1726061400,"date":"2024-09-11","index":6450,"close":116.91,"high":117.19,"low":107.42,"open":109.39,"volume":441422400},{"timestamp":1726147800,"date":"2024-09-12","index":6451,"close":119.14,"high":120.79,"low":115.38,"open":116.84,"volume":367100500}]},{"date":"2024-05-22","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":90.55,"high":91.78,"low":89.01,"open":91.1,"volume":437342000},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":90.41,"high":91.19,"low":89.42,"open":89.48,"volume":325721000},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":88.75,"high":91.07,"low":88.23,"open":90.53,"volume":378013000},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":89.88,"high":91.4,"low":89.23,"open":90.31,"volume":335325000},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":90.4,"high":91,"low":88.53,"open":90.48,"volume":289680000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":91.36,"high":91.65,"low":88.93,"open":89.6,"volume":296507000},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":94.63,"high":94.86,"low":91.6,"open":92.47,"volume":417735000},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":94.36,"high":95.82,"low":94.1,"open":94.91,"volume":323952000},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":92.48,"high":94.74,"low":91.81,"open":94.37,"volume":359691000},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":94.78,"high":95.2,"low":93.44,"open":93.75,"volume":318764000},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":95.39,"high":95.4,"low":93.18,"open":93.6,"volume":328946000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":94.95,"high":96.02,"low":93.25,"open":95.46,"volume":548648000},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":103.8,"high":106.32,"low":101.52,"open":102.03,"volume":835065000},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":106.47,"high":106.47,"low":103,"open":104.45,"volume":429494000},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":113.9,"high":114.94,"low":109.88,"open":110.24,"volume":652728000},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":114.82,"high":115.49,"low":110.9,"open":113.05,"volume":557442000},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":110.5,"high":115.82,"low":109.66,"open":114.65,"volume":487350000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":109.63,"high":112.72,"low":106.94,"open":112.52,"volume":613263000},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":115,"high":115,"low":112,"open":113.62,"volume":438392000},{"timestamp":1717507800,"date":"2024-06-04","index":6382,"close":116.44,"high":116.6,"low":114.04,"open":115.72,"volume":403324000},{"timestamp":1717594200,"date":"2024-06-05","index":6383,"close":122.44,"high":122.45,"low":117.47,"open":118.37,"volume":528402000},{"timestamp":1717680600,"date":"2024-06-06","index":6384,"close":121,"high":125.59,"low":118.32,"open":124.05,"volume":664696000}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":69.33,"high":69.5,"low":67.21,"open":68.22,"volume":680078000},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":68.22,"high":69.75,"low":66.3,"open":69.63,"volume":683111000},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":70.1,"high":70.22,"low":67.6,"open":68.32,"volume":495575000},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":69.64,"high":70.79,"low":69.46,"open":70.07,"volume":414422000},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":72.13,"high":72.18,"low":70.21,"open":70.53,"volume":436637000},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":72.25,"high":74.61,"low":71.25,"open":72.6,"volume":613710000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":72.13,"high":73.45,"low":69.62,"open":70.4,"volume":602580000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":73.9,"high":74.24,"low":71.94,"open":73.2,"volume":504917000},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":72.66,"high":73.97,"low":72.4,"open":73.87,"volume":420122000},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":72.61,"high":74.4,"low":72.5,"open":74.1,"volume":495327000},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":69.45,"high":71.96,"low":67.73,"open":71.95,"volume":704833000}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":67.47,"high":68.89,"low":66.25,"open":68.01,"volume":690298000},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":78.54,"high":78.57,"low":74.22,"open":75.03,"volume":865100000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":78.82,"high":82.39,"low":77.57,"open":80.79,"volume":829388000},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":79.09,"high":80.65,"low":78.5,"open":79.7,"volume":503973000},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":78.7,"high":79.48,"low":77.16,"open":79.38,"volume":391705000},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":77.66,"high":78.93,"low":77.13,"open":77.62,"volume":393110000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":79.11,"high":79.99,"low":78.35,"open":79.09,"volume":507289000},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":82.28,"high":82.3,"low":79.43,"open":80,"volume":479135000},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":85.24,"high":87.69,"low":83.72,"open":84.13,"volume":615616000},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":85.96,"high":86.1,"low":83.42,"open":85.27,"volume":520639000},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":88.7,"high":89.72,"low":87.03,"open":88.02,"volume":582520000}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":45.75,"high":45.94,"low":44.9,"open":45.28,"volume":400733000},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":45.96,"high":46.22,"low":45.16,"open":45.72,"volume":343165000},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":46.57,"high":46.87,"low":45.97,"open":46.1,"volume":346719000},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":46.95,"high":48.23,"low":46.75,"open":47.47,"volume":540496000},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":48.33,"high":48.47,"low":47.28,"open":47.5,"volume":421245000},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":48.62,"high":49.12,"low":48.1,"open":48.32,"volume":384136000},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":49.66,"high":49.83,"low":49.04,"open":49.68,"volume":416954000},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":48.89,"high":49.96,"low":48.2,"open":49.94,"volume":475497000},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":49.48,"high":49.53,"low":48.33,"open":48.68,"volume":339756000},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":49.3,"high":49.72,"low":49.01,"open":49.52,"volume":325205000},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":50.41,"high":50.55,"low":49.18,"open":49.31,"volume":414120000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":49.94,"high":50.52,"low":49.22,"open":50.13,"volume":565747000},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":48.72,"high":50.33,"low":47.69,"open":49.85,"volume":899420000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":47.78,"high":48.92,"low":47.74,"open":48.47,"volume":294645000},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":48.24,"high":48.53,"low":47.65,"open":47.8,"volume":395662000},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":47.82,"high":48.32,"low":47.47,"open":48.24,"volume":401491000},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":48.14,"high":48.76,"low":47.86,"open":48.38,"volume":382005000},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":46.77,"high":48.11,"low":46.42,"open":48.02,"volume":526247000},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":46.76,"high":47.2,"low":46.19,"open":46.53,"volume":369317000},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":45.51,"high":46.08,"low":45.01,"open":46.08,"volume":437543000},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":46.57,"high":46.6,"low":45.27,"open":45.47,"volume":371718000},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":45.5,"high":47.39,"low":45.41,"open":47.22,"volume":380590000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":44.66,"high":45.24,"low":44.06,"open":44.85,"volume":353843000},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":42.55,"high":44.31,"low":42.13,"open":44.27,"volume":586449000},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":42.39,"high":43.57,"low":41.83,"open":42.16,"volume":492705000},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":40.85,"high":42.02,"low":40.64,"open":41.75,"volume":533085000},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":43.75,"high":43.8,"low":40.31,"open":40.49,"volume":690286000},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":43.94,"high":45.27,"low":43.71,"open":44.56,"volume":676512000},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":43.49,"high":44.67,"low":43.41,"open":44.52,"volume":527451000},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":43.34,"high":44.06,"low":43,"open":43.97,"volume":452395000},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":43.3,"high":43.58,"low":41.66,"open":42.63,"volume":583768000},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":46.97,"high":47.06,"low":44.22,"open":44.49,"volume":692573000},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":45.67,"high":48.19,"low":45.33,"open":48.13,"volume":755293000}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":47.12,"high":47.2,"low":45.21,"open":45.87,"volume":779046000},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":47.16,"high":50.27,"low":47.16,"open":50.22,"volume":1156044000},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":46.02,"high":47.81,"low":45.02,"open":47.01,"volume":925341000},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":46.83,"high":46.98,"low":44.89,"open":46.48,"volume":685192000},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":48.78,"high":49.08,"low":46.39,"open":46.67,"volume":701397000},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":49.26,"high":49.93,"low":48.42,"open":49.04,"volume":735206000},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":49.35,"high":49.74,"low":48.96,"open":49.38,"volume":528570000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":48.51,"high":49.8,"low":48.14,"open":49.76,"volume":463830000},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":48.55,"high":48.85,"low":47.86,"open":48.22,"volume":382653000},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":47.06,"high":48.55,"low":46.58,"open":48.44,"volume":468670000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":46.24,"high":46.34,"low":45.15,"open":45.53,"volume":433330000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":28.57,"high":28.97,"low":28.45,"open":28.9,"volume":314869000},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":28.89,"high":29.11,"low":28.46,"open":29,"volume":369350000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":28.58,"high":28.95,"low":28.25,"open":28.9,"volume":322149000},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":28.34,"high":28.78,"low":28.05,"open":28.53,"volume":274222000},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":28.95,"high":28.97,"low":28.15,"open":28.51,"volume":293926000},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":29.21,"high":29.87,"low":28.83,"open":28.84,"volume":449405000},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":30.18,"high":30.2,"low":29.43,"open":29.58,"volume":432535000},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":31.68,"high":31.83,"low":30.32,"open":30.41,"volume":748725000},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":31.26,"high":31.58,"low":30.92,"open":31.54,"volume":473908000},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":31.18,"high":31.52,"low":30.68,"open":30.9,"volume":372000000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":30.69,"high":31.29,"low":30.63,"open":31,"volume":356253000}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":30.54,"high":30.61,"low":29.81,"open":30.21,"volume":721419000},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":37.98,"high":39.48,"low":36.63,"open":38.52,"volume":1543911000},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":38.95,"high":39.17,"low":37.55,"open":37.89,"volume":714397000},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":40.11,"high":41.94,"low":39.95,"open":40.6,"volume":923401000},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":37.83,"high":40.29,"low":37.82,"open":39.49,"volume":1002580000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":39.77,"high":40.05,"low":38.34,"open":38.49,"volume":635873000},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":39.33,"high":40.5,"low":39.06,"open":40.1,"volume":482731000},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":39.17,"high":39.56,"low":38.71,"open":38.91,"volume":396094000},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":38.65,"high":39.16,"low":38.15,"open":38.83,"volume":388729000},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":37.47,"high":39.5,"low":37.36,"open":38.92,"volume":511998000},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":38.51,"high":38.86,"low":37.51,"open":37.72,"volume":417772000}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":21.09,"high":21.57,"low":20.79,"open":20.81,"volume":452197000},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":22.17,"high":22.26,"low":21.15,"open":21.38,"volume":664150000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":22.2,"high":22.88,"low":22.01,"open":22.39,"volume":559651000},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":22.34,"high":23.02,"low":22.12,"open":22.61,"volume":523876000},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":21.26,"high":22.08,"low":20.81,"open":21.69,"volume":550737000},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":21.79,"high":22.05,"low":20.96,"open":21.54,"volume":474919000},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":22.97,"high":23.05,"low":21.37,"open":21.58,"volume":675474000},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":22.76,"high":22.85,"low":22.11,"open":22.55,"volume":420575000},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":22,"high":22.55,"low":21.93,"open":22.13,"volume":412026000},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":21.39,"high":21.74,"low":20.98,"open":21.63,"volume":465888000},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":20.66,"high":21.49,"low":20.62,"open":21,"volume":410015000}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":20.75,"high":21.1,"low":20.42,"open":20.71,"volume":513184000},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":23.66,"high":23.89,"low":23.02,"open":23.44,"volume":1117995000},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":23.29,"high":23.47,"low":22.95,"open":23.23,"volume":589716000},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":23.5,"high":23.88,"low":23.45,"open":23.67,"volume":452994000},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":23.22,"high":23.83,"low":23.21,"open":23.37,"volume":455963000},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":22.7,"high":23.26,"low":22.51,"open":23.19,"volume":460026000},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":23.31,"high":23.38,"low":22.43,"open":22.49,"volume":389415000},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":23.89,"high":23.9,"low":23.13,"open":23.32,"volume":412393000},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":23.55,"high":24.25,"low":23.49,"open":23.89,"volume":437429000},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":23.29,"high":24.13,"low":23.24,"open":23.6,"volume":515154000},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":24.18,"high":24.2,"low":23.42,"open":23.49,"volume":513573000}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":13.54,"high":13.93,"low":13.52,"open":13.81,"volume":432817000},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":13.22,"high":14.21,"low":13.21,"open":13.85,"volume":672628000},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":13.42,"high":13.78,"low":12.96,"open":13.04,"volume":500065000},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":14.16,"high":14.23,"low":13.7,"open":13.99,"volume":612576000},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":14.3,"high":14.41,"low":13.95,"open":14.23,"volume":410061000},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":14.6,"high":14.89,"low":14.22,"open":14.8,"volume":595292000},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":13.78,"high":14.21,"low":13.76,"open":14.16,"volume":454414000},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":15.75,"high":15.77,"low":14.55,"open":14.8,"volume":700819000},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":16.33,"high":16.39,"low":15.48,"open":15.81,"volume":655487000},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":16.3,"high":16.54,"low":15.92,"open":16.22,"volume":527852000},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":16.67,"high":17,"low":16.38,"open":16.72,"volume":545876000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":15.91,"high":16.36,"low":15.87,"open":16.16,"volume":649547000},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":15.68,"high":16.27,"low":15.53,"open":15.72,"volume":710894000},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":15.41,"high":16,"low":15.12,"open":15.97,"volume":492072000},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":15.32,"high":15.48,"low":15.08,"open":15.15,"volume":404739000},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":16.04,"high":16.06,"low":15.12,"open":15.33,"volume":472866000},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":16.52,"high":16.53,"low":16.05,"open":16.1,"volume":427241000},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":16.27,"high":16.49,"low":16.17,"open":16.32,"volume":167934000},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":15.83,"high":16.36,"low":15.73,"open":16.03,"volume":303741000},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":15.64,"high":15.93,"low":15.52,"open":15.83,"volume":298384000},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":16.92,"high":16.93,"low":15.6,"open":15.7,"volume":565298000},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":17.14,"high":17.26,"low":16.64,"open":17,"volume":470977000}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":17.09,"high":17.45,"low":16.72,"open":17.25,"volume":668263000},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":18.1,"high":18.12,"low":17.32,"open":17.7,"volume":597422000},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":17.94,"high":18.71,"low":17.88,"open":18.13,"volume":509327000},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":18.71,"high":18.72,"low":17.95,"open":18.16,"volume":478094000},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":19.03,"high":19.16,"low":18.61,"open":18.7,"volume":457666000},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":18.88,"high":19.14,"low":18.5,"open":18.92,"volume":451240000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":18.33,"high":18.69,"low":18.15,"open":18.52,"volume":446799000},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":18.77,"high":18.86,"low":18.18,"open":18.3,"volume":415447000},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":17.85,"high":18.52,"low":17.77,"open":18.41,"volume":441588000},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":17.03,"high":17.56,"low":16.97,"open":17.49,"volume":409593000},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":17.18,"high":17.47,"low":16.97,"open":16.99,"volume":369986000}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":17.22,"high":17.41,"low":16.9,"open":17.01,"volume":522661000},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":17.91,"high":17.95,"low":16.83,"open":16.84,"volume":770691000},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":16.26,"high":17.92,"low":16.24,"open":17.86,"volume":769127000},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":15.8,"high":16.34,"low":15.77,"open":16.02,"volume":496132000},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":15.47,"high":16.04,"low":15.18,"open":15.96,"volume":530181000},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":15.09,"high":15.54,"low":14.96,"open":15.38,"volume":573710000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":13.94,"high":14.38,"low":13.27,"open":14.21,"volume":1178865000},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":13.65,"high":14.17,"low":13.59,"open":14.1,"volume":743157000},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":13.47,"high":13.78,"low":13.35,"open":13.73,"volume":535751000},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":13.71,"high":13.84,"low":13.35,"open":13.56,"volume":512657000},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":13.99,"high":14.01,"low":13.37,"open":13.46,"volume":624873000}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":17.59,"high":18.2,"low":17.02,"open":17.69,"volume":761474000},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":16.63,"high":17.75,"low":16.57,"open":17.35,"volume":670167000},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":16.17,"high":16.79,"low":15.57,"open":16.22,"volume":708728000},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":17.71,"high":17.93,"low":16.59,"open":16.79,"volume":670437000},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":17.26,"high":17.79,"low":17.11,"open":17.51,"volume":521446000},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":18.18,"high":18.37,"low":17.63,"open":18.07,"volume":585830000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":16.94,"high":18.12,"low":16.86,"open":17.7,"volume":545161000},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":17.12,"high":17.69,"low":16.73,"open":16.94,"volume":621310000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":16.69,"high":17.41,"low":15.76,"open":17.33,"volume":739105000},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":16.9,"high":16.92,"low":16.18,"open":16.27,"volume":639889000},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":16.15,"high":16.6,"low":15.78,"open":16.51,"volume":588550000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":16.98,"high":17.11,"low":16,"open":16.02,"volume":781132000},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":17.85,"high":18.09,"low":16.02,"open":16.04,"volume":996575000},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":18.81,"high":18.88,"low":18.1,"open":18.19,"volume":738379000},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":18.67,"high":19.2,"low":18.35,"open":18.98,"volume":664100000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":18.32,"high":19.05,"low":18.12,"open":18.72,"volume":544514000},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":19.59,"high":19.62,"low":18.2,"open":18.29,"volume":648656000},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":18.72,"high":19.33,"low":18.52,"open":19.08,"volume":598779000},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":18.79,"high":19.34,"low":18.56,"open":19.14,"volume":422406000},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":18.93,"high":19,"low":18.19,"open":18.47,"volume":388914000},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":18.65,"high":19.18,"low":18.53,"open":18.8,"volume":363252000},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":18.05,"high":18.93,"low":18.04,"open":18.48,"volume":395574000}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":24.64,"high":25.15,"low":23.89,"open":25.1,"volume":518925000},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":25.24,"high":25.82,"low":24.55,"open":25.79,"volume":543419000},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":23.95,"high":25.08,"low":23.78,"open":24.46,"volume":410178000},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":24.32,"high":24.64,"low":23.63,"open":23.97,"volume":354829000},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":24.73,"high":25.18,"low":24.2,"open":24.37,"volume":376868000},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":25.11,"high":25.23,"low":23.98,"open":24.36,"volume":410359000},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":26.7,"high":26.73,"low":25.35,"open":25.62,"volume":524282000},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":25.82,"high":26.92,"low":25.6,"open":26,"volume":513200000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":23.95,"high":26.15,"low":23.77,"open":25.92,"volume":605472000},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":24.27,"high":24.88,"low":23.75,"open":23.93,"volume":440424000},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":26.5,"high":26.55,"low":24.78,"open":24.95,"volume":699869000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":26.51,"high":26.58,"low":25.55,"open":26.26,"volume":732676000},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":24.51,"high":25.78,"low":24.17,"open":25.63,"volume":810595000},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":23.64,"high":24.99,"low":23.1,"open":24.67,"volume":761255000},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":23.39,"high":24.06,"low":23,"open":23.03,"volume":633422000},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":22.39,"high":24.16,"low":22.3,"open":23.8,"volume":566511000},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":23.75,"high":23.8,"low":20.89,"open":21.01,"volume":735801000},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":24.16,"high":24.22,"low":23.38,"open":23.72,"volume":528866000},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":24.39,"high":24.67,"low":23.71,"open":23.99,"volume":477319000},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":23.48,"high":24.38,"low":23.13,"open":24.29,"volume":412056000},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":24.22,"high":24.41,"low":23.42,"open":23.76,"volume":389642000},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":23.71,"high":24.33,"low":23.47,"open":24.26,"volume":365095000}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":26.4,"high":26.68,"low":25.8,"open":25.82,"volume":294112000},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":26.6,"high":26.78,"low":26.24,"open":26.67,"volume":239910000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":29.8,"high":31.36,"low":27.12,"open":27.23,"volume":1153631000},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":29.75,"high":31.4,"low":29.41,"open":30.19,"volume":851260000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":30.8,"high":31.1,"low":29.91,"open":30.15,"volume":503101000},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":30.66,"high":32.31,"low":29.96,"open":32.28,"volume":646746000},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":29.46,"high":30.85,"low":28.78,"open":29.36,"volume":636206000},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":30.39,"high":30.59,"low":29.78,"open":30.47,"volume":332172000},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":30.39,"high":30.68,"low":29.63,"open":30.01,"volume":413054000},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":30.02,"high":30.64,"low":29.25,"open":30.55,"volume":384909000},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":30.2,"high":30.39,"low":29.71,"open":29.76,"volume":264484000}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":29.26,"high":30.51,"low":28.8,"open":30.42,"volume":428508000},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":31.67,"high":32.76,"low":31.32,"open":32.37,"volume":781711000},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":32.99,"high":33.09,"low":31.91,"open":32.24,"volume":533867000},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":31.96,"high":34.65,"low":31.9,"open":33.52,"volume":754335000},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":31.75,"high":32.36,"low":30.88,"open":31.53,"volume":532163000},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":32.67,"high":32.85,"low":30.93,"open":31.46,"volume":435162000},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":31.5,"high":32.71,"low":31.35,"open":32.6,"volume":283069000},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":33.38,"high":33.41,"low":32.04,"open":32.37,"volume":454964000},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":32.68,"high":33.35,"low":31.86,"open":33.17,"volume":622066000},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":31.43,"high":33.29,"low":31.38,"open":33.22,"volume":484368000},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":32.13,"high":32.48,"low":31.02,"open":31.21,"volume":472890000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":19.82,"high":20.22,"low":19.22,"open":19.74,"volume":301811000},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":20.27,"high":20.32,"low":19.83,"open":19.99,"volume":231309000},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":20.64,"high":20.73,"low":20.34,"open":20.5,"volume":211435000},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":20.37,"high":20.57,"low":20.21,"open":20.52,"volume":178497000},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":20.3,"high":20.51,"low":20.14,"open":20.45,"volume":146443000},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":19.94,"high":20.43,"low":19.83,"open":20.32,"volume":179238000},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":19.7,"high":20.05,"low":19.43,"open":20.04,"volume":185925000},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":19.91,"high":20.03,"low":19.62,"open":19.87,"volume":151652000},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":20.19,"high":20.21,"low":19.85,"open":19.91,"volume":183063000},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":19.95,"high":20.29,"low":19.45,"open":20.14,"volume":210876000},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":19.46,"high":19.77,"low":19.27,"open":19.68,"volume":204585000}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":19.04,"high":19.63,"low":19,"open":19.5,"volume":285913000},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":19.8,"high":20.5,"low":18.76,"open":19.49,"volume":766555000},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":20.82,"high":20.86,"low":19.93,"open":19.99,"volume":675741000},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":21.96,"high":22,"low":20.95,"open":20.97,"volume":575807000},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":21.79,"high":21.96,"low":21.53,"open":21.75,"volume":297299000},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":22.21,"high":22.47,"low":21.72,"open":21.74,"volume":347701000},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":22.07,"high":22.34,"low":21.79,"open":22.2,"volume":237940000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":22.64,"high":22.72,"low":22.17,"open":22.18,"volume":304722000},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":22.69,"high":23.04,"low":22.55,"open":22.83,"volume":262580000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":22.39,"high":22.69,"low":22.12,"open":22.69,"volume":259850000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":22.44,"high":22.7,"low":22.36,"open":22.49,"volume":201767000}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":14.31,"high":14.35,"low":13.75,"open":13.82,"volume":285584000},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":13.76,"high":14.26,"low":13.71,"open":14.01,"volume":303408000},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":13.67,"high":14.08,"low":13.46,"open":14.03,"volume":285404000},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":14.24,"high":14.33,"low":13.75,"open":13.89,"volume":258616000},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":14.17,"high":14.17,"low":13.85,"open":14.16,"volume":216980000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":14.02,"high":14.4,"low":14,"open":14.27,"volume":186256000},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":14.07,"high":14.08,"low":13.54,"open":13.57,"volume":344000000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":14.61,"high":14.68,"low":14.27,"open":14.3,"volume":321592000},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":14.99,"high":15.22,"low":14.87,"open":15.16,"volume":672992000},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":15.61,"high":15.74,"low":15.18,"open":15.21,"volume":554816000},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":15.65,"high":15.82,"low":15.48,"open":15.77,"volume":435408000}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":15.7,"high":15.79,"low":15.59,"open":15.73,"volume":370440000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":15.49,"high":15.75,"low":15.46,"open":15.7,"volume":581476000},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":16.24,"high":16.28,"low":15.5,"open":15.5,"volume":644536000},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":16.26,"high":16.39,"low":15.9,"open":16.27,"volume":472804000},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":16.78,"high":16.92,"low":16.24,"open":16.25,"volume":594168000},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":16.97,"high":17.26,"low":16.58,"open":16.7,"volume":580008000},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":17.58,"high":17.66,"low":17.1,"open":17.11,"volume":617120000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":17.62,"high":17.81,"low":17.19,"open":17.57,"volume":575756000},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":17.46,"high":17.62,"low":17.25,"open":17.53,"volume":323848000},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":17.36,"high":17.58,"low":17.26,"open":17.52,"volume":381656000},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":17.42,"high":17.49,"low":17.18,"open":17.35,"volume":287772000}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":14.44,"high":14.47,"low":13.73,"open":13.73,"volume":434624000},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":14.26,"high":14.58,"low":14.22,"open":14.34,"volume":287560000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":14.76,"high":14.9,"low":14.34,"open":14.46,"volume":485352000},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":15.25,"high":15.27,"low":14.93,"open":14.98,"volume":450828000},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":14.96,"high":15.29,"low":14.77,"open":15.05,"volume":374756000},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":15.33,"high":15.37,"low":14.95,"open":15.06,"volume":321960000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":14.91,"high":15.22,"low":14.78,"open":15.17,"volume":274756000},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":14.83,"high":14.87,"low":14.57,"open":14.73,"volume":233868000},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":14.93,"high":15.18,"low":14.85,"open":15.02,"volume":271724000},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":14.36,"high":15.13,"low":14.32,"open":14.77,"volume":325884000},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":14.14,"high":14.24,"low":13.39,"open":14.08,"volume":391780000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":14.5,"high":14.51,"low":13.76,"open":14.12,"volume":448320000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":13.31,"high":14.37,"low":13.22,"open":14.05,"volume":824436000},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":13.71,"high":13.85,"low":13.36,"open":13.75,"volume":500932000},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":13.84,"high":13.93,"low":13.55,"open":13.88,"volume":353184000},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":13.41,"high":13.92,"low":13.4,"open":13.9,"volume":264116000},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":12.8,"high":13.45,"low":12.8,"open":13.43,"volume":377592000},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":12.37,"high":12.98,"low":12.08,"open":12.8,"volume":573344000},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":12.46,"high":12.55,"low":11.68,"open":12.55,"volume":542840000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":11.59,"high":12.47,"low":11.57,"open":12.45,"volume":543112000},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":12.52,"high":12.62,"low":12.06,"open":12.13,"volume":521824000},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":12.47,"high":12.98,"low":12.46,"open":12.84,"volume":384376000}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":13.02,"high":13.1,"low":12.6,"open":12.71,"volume":272900000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":13.79,"high":13.83,"low":13.34,"open":13.39,"volume":410228000},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":14.16,"high":14.34,"low":13.99,"open":14.16,"volume":319028000},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":14.56,"high":14.59,"low":13.9,"open":14.11,"volume":383348000},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":13.63,"high":14.69,"low":13.61,"open":14.55,"volume":582976000},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":12.77,"high":13.61,"low":12.63,"open":13.61,"volume":644068000},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":13.42,"high":13.44,"low":12.95,"open":13.05,"volume":404744000},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":13.46,"high":13.77,"low":13.32,"open":13.48,"volume":365812000},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":13.3,"high":13.67,"low":13.06,"open":13.63,"volume":346312000},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":13.52,"high":13.65,"low":13.16,"open":13.17,"volume":413776000},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":13.42,"high":13.6,"low":13.3,"open":13.55,"volume":312028000}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":13.43,"high":13.61,"low":13.19,"open":13.47,"volume":510924000},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":13.44,"high":13.49,"low":13.1,"open":13.21,"volume":565936000},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":13.09,"high":13.49,"low":13.06,"open":13.45,"volume":341088000},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":13.14,"high":13.38,"low":13.02,"open":13.17,"volume":361356000},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":12.96,"high":13.16,"low":12.89,"open":13.14,"volume":346500000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":13.23,"high":13.27,"low":13.02,"open":13.03,"volume":259916000},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":13.26,"high":13.41,"low":13.17,"open":13.38,"volume":167276000},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":13.4,"high":13.41,"low":12.97,"open":13.27,"volume":286952000},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":13.39,"high":13.53,"low":13.23,"open":13.49,"volume":296948000},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":13.54,"high":13.67,"low":13.23,"open":13.35,"volume":283360000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":13.4,"high":13.66,"low":13.33,"open":13.59,"volume":199520000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":11.23,"high":11.23,"low":10.91,"open":11.05,"volume":310336000},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":11.29,"high":11.37,"low":11.17,"open":11.24,"volume":249924000},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":11.34,"high":11.36,"low":11.18,"open":11.35,"volume":244316000},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":11.2,"high":11.5,"low":11.04,"open":11.31,"volume":342516000},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":11.16,"high":11.41,"low":10.86,"open":11.33,"volume":427796000},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":10.85,"high":11.14,"low":10.8,"open":11.07,"volume":354512000},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":11.44,"high":11.47,"low":10.96,"open":10.99,"volume":464412000},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":11.44,"high":11.72,"low":11.36,"open":11.55,"volume":374460000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":11.56,"high":11.7,"low":11.44,"open":11.53,"volume":366436000},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":12.34,"high":12.41,"low":11.82,"open":11.85,"volume":621300000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":12.26,"high":12.5,"low":12.09,"open":12.45,"volume":503448000}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":12.14,"high":12.31,"low":12.1,"open":12.3,"volume":622624000},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":12.14,"high":12.38,"low":11.88,"open":11.98,"volume":921388000},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":12.68,"high":12.81,"low":12.2,"open":12.2,"volume":999868000},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":12.72,"high":12.91,"low":12.51,"open":12.88,"volume":490564000},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":12.75,"high":12.76,"low":12.57,"open":12.63,"volume":289076000},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":12.77,"high":12.87,"low":12.68,"open":12.8,"volume":321244000},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":12.63,"high":12.85,"low":12.57,"open":12.78,"volume":317604000},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":13.15,"high":13.15,"low":12.64,"open":12.68,"volume":537160000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":13.37,"high":13.57,"low":13.04,"open":13.18,"volume":500840000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":13.82,"high":13.99,"low":13.44,"open":13.48,"volume":511316000},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":14.35,"high":14.73,"low":13.9,"open":14.7,"volume":874012000}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":7.44,"high":7.55,"low":7.39,"open":7.42,"volume":323464000},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":7.62,"high":7.69,"low":7.53,"open":7.58,"volume":373732000},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":7.81,"high":7.82,"low":7.66,"open":7.69,"volume":339216000},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":8.07,"high":8.11,"low":7.78,"open":7.81,"volume":469060000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":7.8,"high":8.17,"low":7.79,"open":8.12,"volume":493060000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":7.78,"high":8.08,"low":7.59,"open":7.92,"volume":625852000},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":8.03,"high":8.04,"low":7.69,"open":7.84,"volume":602312000},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":8.49,"high":8.5,"low":7.87,"open":7.89,"volume":987660000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":8.75,"high":8.92,"low":8.68,"open":8.76,"volume":774460000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":8.81,"high":9.09,"low":8.76,"open":8.79,"volume":717320000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":8.97,"high":9.04,"low":8.89,"open":8.99,"volume":587536000}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":8.78,"high":9.05,"low":8.74,"open":9.05,"volume":761068000},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":9.03,"high":9.09,"low":8.71,"open":8.83,"volume":1038764000},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":8.72,"high":9.18,"low":8.67,"open":9.16,"volume":770780000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":8.53,"high":8.63,"low":8,"open":8.63,"volume":1175892000},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":8.49,"high":8.76,"low":8.38,"open":8.41,"volume":734896000},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":8.88,"high":8.88,"low":8.48,"open":8.55,"volume":745256000},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":8.81,"high":8.84,"low":8.69,"open":8.83,"volume":389876000},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":8.83,"high":8.84,"low":8.66,"open":8.8,"volume":391320000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":8.77,"high":8.87,"low":8.7,"open":8.82,"volume":365440000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":8.77,"high":8.94,"low":8.68,"open":8.73,"volume":424280000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":8.92,"high":9,"low":8.71,"open":8.79,"volume":481748000}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":6.14,"high":6.22,"low":6.1,"open":6.18,"volume":258848000},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":6.15,"high":6.16,"low":5.99,"open":6.04,"volume":290504000},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":5.91,"high":6.11,"low":5.87,"open":6.1,"volume":370420000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":6.01,"high":6.03,"low":5.89,"open":5.89,"volume":255564000},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":6.18,"high":6.2,"low":6.1,"open":6.15,"volume":271544000},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":6.27,"high":6.31,"low":6.19,"open":6.3,"volume":208220000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":6.36,"high":6.36,"low":6.22,"open":6.3,"volume":218284000},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":6.29,"high":6.34,"low":6.26,"open":6.32,"volume":189752000},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":6.57,"high":6.57,"low":6.31,"open":6.31,"volume":529608000},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":6.7,"high":6.81,"low":6.62,"open":6.68,"volume":638556000},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":6.81,"high":6.82,"low":6.71,"open":6.75,"volume":374644000}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":6.77,"high":6.84,"low":6.73,"open":6.76,"volume":528016000},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":7.24,"high":7.37,"low":7.15,"open":7.18,"volume":1041924000},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":7.41,"high":7.43,"low":7.12,"open":7.14,"volume":620164000},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":7.87,"high":7.89,"low":7.54,"open":7.54,"volume":694332000},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":7.72,"high":7.91,"low":7.41,"open":7.82,"volume":810052000},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":7.35,"high":7.63,"low":7.27,"open":7.6,"volume":768180000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":6.83,"high":7.05,"low":6.7,"open":6.75,"volume":856916000},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":6.55,"high":6.97,"low":6.45,"open":6.91,"volume":1055496000},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":6.69,"high":6.89,"low":6.55,"open":6.55,"volume":747732000},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":6.32,"high":6.68,"low":6.22,"open":6.37,"volume":906416000},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":6.75,"high":6.81,"low":6.04,"open":6.06,"volume":1133252000}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":5.07,"high":5.11,"low":5.01,"open":5.1,"volume":205960000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":5.03,"high":5.07,"low":4.95,"open":5.05,"volume":209732000},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":5.06,"high":5.1,"low":4.96,"open":4.99,"volume":283640000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":5.26,"high":5.28,"low":5.12,"open":5.15,"volume":376716000},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":5.24,"high":5.29,"low":5.19,"open":5.26,"volume":300868000},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":5.19,"high":5.24,"low":5.1,"open":5.22,"volume":269012000},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":5.21,"high":5.29,"low":5.16,"open":5.28,"volume":280340000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":5.19,"high":5.23,"low":5.15,"open":5.19,"volume":189100000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":5.2,"high":5.23,"low":5.11,"open":5.19,"volume":243436000},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":5.24,"high":5.3,"low":5.21,"open":5.24,"volume":283504000},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":5.21,"high":5.24,"low":5.15,"open":5.21,"volume":300188000}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":5.24,"high":5.25,"low":5.16,"open":5.22,"volume":518080000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":5.1,"high":5.29,"low":5.02,"open":5.24,"volume":1053628000},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":5.31,"high":5.33,"low":5.09,"open":5.1,"volume":574588000},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":5.2,"high":5.3,"low":5.14,"open":5.28,"volume":414564000},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":5.28,"high":5.36,"low":5.16,"open":5.18,"volume":472588000},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":5.25,"high":5.33,"low":5.23,"open":5.28,"volume":288388000},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":5.27,"high":5.32,"low":5.25,"open":5.28,"volume":224100000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":5.53,"high":5.54,"low":5.39,"open":5.4,"volume":506476000},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":5.43,"high":5.52,"low":5.42,"open":5.51,"volume":385244000},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":5.46,"high":5.5,"low":5.43,"open":5.47,"volume":215784000},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":5.42,"high":5.45,"low":5.39,"open":5.43,"volume":141556000}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":4.22,"high":4.36,"low":4.18,"open":4.35,"volume":359416000},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":4.12,"high":4.32,"low":4.07,"open":4.23,"volume":421212000},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":4.03,"high":4.1,"low":3.98,"open":4.03,"volume":428348000},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":3.77,"high":3.85,"low":3.72,"open":3.85,"volume":589156000},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":3.81,"high":3.89,"low":3.76,"open":3.85,"volume":361272000},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":3.85,"high":3.86,"low":3.73,"open":3.75,"volume":372560000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":3.96,"high":3.96,"low":3.85,"open":3.91,"volume":309300000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":3.85,"high":3.92,"low":3.8,"open":3.92,"volume":341816000},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":3.79,"high":3.85,"low":3.76,"open":3.8,"volume":279200000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":3.9,"high":3.95,"low":3.75,"open":3.78,"volume":351956000},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":3.75,"high":3.82,"low":3.71,"open":3.81,"volume":419880000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":3.72,"high":3.79,"low":3.68,"open":3.77,"volume":477200000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":3.99,"high":4.04,"low":3.92,"open":3.98,"volume":1007960000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":4.27,"high":4.29,"low":4.09,"open":4.1,"volume":815112000},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":4.2,"high":4.26,"low":4.18,"open":4.26,"volume":463188000},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":4.28,"high":4.34,"low":4.24,"open":4.26,"volume":427244000},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":4.29,"high":4.33,"low":4.25,"open":4.29,"volume":303488000},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":4.06,"high":4.26,"low":4.04,"open":4.21,"volume":568056000},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":4.14,"high":4.16,"low":4.1,"open":4.14,"volume":318208000},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":4.05,"high":4.18,"low":4.02,"open":4.17,"volume":290968000},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":4.03,"high":4.08,"low":3.97,"open":4.01,"volume":255612000},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":4.18,"high":4.21,"low":4.12,"open":4.12,"volume":357976000}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":4.51,"high":4.62,"low":4.51,"open":4.58,"volume":354280000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":4.58,"high":4.62,"low":4.48,"open":4.52,"volume":394684000},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":4.58,"high":4.6,"low":4.51,"open":4.59,"volume":336824000},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":4.5,"high":4.51,"low":4.35,"open":4.39,"volume":422176000},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":4.33,"high":4.45,"low":4.28,"open":4.45,"volume":555220000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":4.35,"high":4.43,"low":4.29,"open":4.3,"volume":419168000},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":4.25,"high":4.29,"low":4.14,"open":4.28,"volume":660248000},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":4.22,"high":4.29,"low":4.1,"open":4.22,"volume":569500000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":3.96,"high":4.11,"low":3.95,"open":4.09,"volume":656912000},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":4.05,"high":4.09,"low":3.96,"open":4,"volume":524880000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":3.99,"high":4.03,"low":3.94,"open":3.99,"volume":502320000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":4,"high":4.05,"low":3.94,"open":3.98,"volume":781088000},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":3.91,"high":4.09,"low":3.87,"open":3.96,"volume":1022068000},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":3.79,"high":3.87,"low":3.77,"open":3.81,"volume":572064000},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":3.88,"high":3.89,"low":3.82,"open":3.86,"volume":361848000},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":3.81,"high":3.86,"low":3.79,"open":3.84,"volume":325868000},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":3.68,"high":3.74,"low":3.62,"open":3.74,"volume":591844000},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":3.63,"high":3.74,"low":3.62,"open":3.7,"volume":357584000},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":3.58,"high":3.68,"low":3.58,"open":3.65,"volume":428356000},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":3.51,"high":3.57,"low":3.47,"open":3.54,"volume":559800000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":3.48,"high":3.54,"low":3.44,"open":3.51,"volume":394300000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":3.39,"high":3.5,"low":3.38,"open":3.43,"volume":389720000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":3.43,"high":3.45,"low":3.29,"open":3.37,"volume":974228000},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":3.59,"high":3.63,"low":3.41,"open":3.43,"volume":842852000},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":3.62,"high":3.67,"low":3.56,"open":3.61,"volume":625048000},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":3.73,"high":3.77,"low":3.61,"open":3.63,"volume":528592000},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":3.75,"high":3.79,"low":3.71,"open":3.74,"volume":542424000},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":3.83,"high":3.89,"low":3.78,"open":3.78,"volume":702464000},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":3.69,"high":3.78,"low":3.64,"open":3.78,"volume":637120000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":3.7,"high":3.71,"low":3.6,"open":3.62,"volume":461604000},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":3.66,"high":3.71,"low":3.61,"open":3.66,"volume":495180000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":3.78,"high":3.8,"low":3.69,"open":3.7,"volume":591060000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":3.82,"high":3.9,"low":3.8,"open":3.81,"volume":605372000}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":3.86,"high":3.89,"low":3.78,"open":3.82,"volume":827264000},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":3.93,"high":4.1,"low":3.91,"open":4.07,"volume":1516748000},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":3.92,"high":4,"low":3.9,"open":3.92,"volume":551892000},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":3.96,"high":4.03,"low":3.93,"open":3.95,"volume":540988000},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":3.89,"high":4,"low":3.88,"open":3.98,"volume":448548000},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":3.98,"high":4,"low":3.93,"open":3.95,"volume":401740000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":3.97,"high":4.13,"low":3.96,"open":4.06,"volume":656020000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":3.93,"high":4.02,"low":3.89,"open":3.96,"volume":488464000},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":3.89,"high":3.94,"low":3.83,"open":3.91,"volume":500256000},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":3.86,"high":3.9,"low":3.83,"open":3.88,"volume":324944000},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":3.91,"high":3.95,"low":3.85,"open":3.91,"volume":357188000}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":5.27,"high":5.31,"low":5.1,"open":5.24,"volume":745772000},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":5.45,"high":5.46,"low":5.18,"open":5.31,"volume":566528000},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":5.37,"high":5.55,"low":5.26,"open":5.44,"volume":452960000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":5.29,"high":5.38,"low":5.13,"open":5.36,"volume":379332000},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":5.28,"high":5.37,"low":5.24,"open":5.29,"volume":299012000},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":5.34,"high":5.44,"low":5.28,"open":5.34,"volume":483812000},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":5.15,"high":5.29,"low":5.1,"open":5.28,"volume":511352000},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":5.14,"high":5.23,"low":5.03,"open":5.06,"volume":413240000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":4.74,"high":5.07,"low":4.72,"open":5.05,"volume":617116000},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":4.98,"high":5.11,"low":4.83,"open":4.84,"volume":644712000},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":4.93,"high":5.17,"low":4.82,"open":5.16,"volume":526580000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":5.06,"high":5.13,"low":4.89,"open":4.92,"volume":840708000},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":4.11,"high":4.27,"low":4.04,"open":4.08,"volume":1963520000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":3.62,"high":4.05,"low":3.62,"open":4.04,"volume":1697820000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":3.73,"high":3.86,"low":3.33,"open":3.35,"volume":1692032000},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":3.62,"high":3.88,"low":3.59,"open":3.87,"volume":1025496000},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":3.63,"high":3.74,"low":3.57,"open":3.58,"volume":411968000},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":3.83,"high":3.84,"low":3.66,"open":3.75,"volume":814832000},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":3.84,"high":3.93,"low":3.76,"open":3.8,"volume":738060000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":4,"high":4.01,"low":3.83,"open":3.96,"volume":804524000},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":3.93,"high":4.04,"low":3.9,"open":4,"volume":549172000},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":4.09,"high":4.1,"low":3.89,"open":3.94,"volume":729564000}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":6.16,"high":6.21,"low":6.1,"open":6.15,"volume":283556000},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":6.27,"high":6.27,"low":6.03,"open":6.09,"volume":269668000},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":6.3,"high":6.33,"low":6.27,"open":6.29,"volume":214288000},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":6.35,"high":6.35,"low":6.24,"open":6.29,"volume":207508000},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":6.42,"high":6.44,"low":6.37,"open":6.4,"volume":258132000},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":6.46,"high":6.51,"low":6.39,"open":6.43,"volume":262100000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":6.41,"high":6.48,"low":6.4,"open":6.48,"volume":204280000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":6.37,"high":6.4,"low":6.32,"open":6.33,"volume":256396000},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":6.4,"high":6.53,"low":6.38,"open":6.38,"volume":375208000},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":6.54,"high":6.55,"low":6.43,"open":6.51,"volume":466220000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":6.48,"high":6.59,"low":6.4,"open":6.56,"volume":591136000}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":6.44,"high":6.55,"low":6.38,"open":6.55,"volume":801260000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":6.12,"high":6.32,"low":6.09,"open":6.32,"volume":1143188000},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":6.2,"high":6.33,"low":5.97,"open":6.08,"volume":854388000},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":6.33,"high":6.34,"low":6.19,"open":6.21,"volume":673988000},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":6.57,"high":6.58,"low":6.3,"open":6.3,"volume":749856000},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":6.67,"high":6.74,"low":6.52,"open":6.53,"volume":720684000},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":6.81,"high":6.82,"low":6.68,"open":6.68,"volume":531512000},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":6.9,"high":6.97,"low":6.8,"open":6.84,"volume":505776000},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":6.86,"high":6.91,"low":6.74,"open":6.89,"volume":475384000},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":6.96,"high":6.99,"low":6.83,"open":6.85,"volume":420108000},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":6.95,"high":7.04,"low":6.91,"open":6.93,"volume":346608000}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":5.42,"high":5.54,"low":5.26,"open":5.5,"volume":588492000},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":5.63,"high":5.64,"low":5.51,"open":5.58,"volume":375824000},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":5.66,"high":5.76,"low":5.62,"open":5.74,"volume":400848000},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":5.62,"high":5.72,"low":5.6,"open":5.67,"volume":327844000},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":5.68,"high":5.68,"low":5.55,"open":5.61,"volume":253788000},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":5.66,"high":5.72,"low":5.63,"open":5.68,"volume":268248000},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":5.82,"high":5.85,"low":5.64,"open":5.69,"volume":443144000},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":5.98,"high":5.98,"low":5.78,"open":5.8,"volume":400660000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":6.22,"high":6.27,"low":6.07,"open":6.08,"volume":687616000},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":6.26,"high":6.26,"low":6.17,"open":6.22,"volume":506616000},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":6.39,"high":6.4,"low":6.25,"open":6.28,"volume":596760000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":6.5,"high":6.51,"low":6.43,"open":6.45,"volume":994080000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":6.36,"high":6.49,"low":6.26,"open":6.32,"volume":1214456000},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":6.38,"high":6.46,"low":6.36,"open":6.4,"volume":523140000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":6.14,"high":6.32,"low":6.04,"open":6.32,"volume":963528000},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":6.15,"high":6.21,"low":6.06,"open":6.1,"volume":553828000},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":6.19,"high":6.29,"low":6.14,"open":6.15,"volume":519784000},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":6.15,"high":6.31,"low":6.14,"open":6.25,"volume":483716000},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":6.11,"high":6.25,"low":6.01,"open":6.25,"volume":640624000},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":6.07,"high":6.14,"low":6.01,"open":6.12,"volume":518264000},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":6.19,"high":6.19,"low":6.01,"open":6.01,"volume":442956000},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":6.19,"high":6.24,"low":6.13,"open":6.18,"volume":437372000}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":5.89,"high":6.01,"low":5.84,"open":5.98,"volume":579972000},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":5.91,"high":5.99,"low":5.89,"open":5.95,"volume":409884000},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":6.08,"high":6.08,"low":5.94,"open":5.95,"volume":516356000},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":6.17,"high":6.2,"low":6.02,"open":6.07,"volume":455116000},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":6.07,"high":6.16,"low":5.96,"open":6.03,"volume":570832000},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":6.14,"high":6.23,"low":6.11,"open":6.14,"volume":478576000},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":6.01,"high":6.17,"low":5.95,"open":5.96,"volume":519224000},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":5.84,"high":5.95,"low":5.78,"open":5.93,"volume":718464000},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":5.34,"high":5.83,"low":5.13,"open":5.68,"volume":1165204000},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":5.64,"high":5.64,"low":5.1,"open":5.11,"volume":1114800000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":5.72,"high":5.87,"low":5.67,"open":5.74,"volume":802932000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":5.44,"high":5.88,"low":5.44,"open":5.85,"volume":1144000000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":5.8,"high":5.97,"low":5.44,"open":5.96,"volume":1674604000},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":5.7,"high":5.89,"low":5.63,"open":5.88,"volume":1093172000},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":5.82,"high":5.86,"low":5.63,"open":5.66,"volume":625524000},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":6.04,"high":6.06,"low":5.76,"open":5.78,"volume":744988000},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":6.16,"high":6.21,"low":6.04,"open":6.12,"volume":698900000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":6.1,"high":6.25,"low":6.09,"open":6.14,"volume":637656000},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":6.23,"high":6.3,"low":6.11,"open":6.12,"volume":686240000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":6.04,"high":6.3,"low":6.03,"open":6.29,"volume":892292000},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":6.05,"high":6.14,"low":5.99,"open":6.07,"volume":534364000},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":6.15,"high":6.15,"low":6.06,"open":6.11,"volume":415300000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":4.84,"high":4.98,"low":4.78,"open":4.93,"volume":828160000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":4.89,"high":4.9,"low":4.85,"open":4.87,"volume":322744000},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":5.05,"high":5.05,"low":4.92,"open":4.95,"volume":572192000},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":5.1,"high":5.15,"low":5.03,"open":5.05,"volume":504056000},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":5.17,"high":5.2,"low":5.12,"open":5.13,"volume":411908000},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":5.18,"high":5.25,"low":5.11,"open":5.23,"volume":502576000},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":5.15,"high":5.2,"low":5.09,"open":5.15,"volume":342308000},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":5.22,"high":5.22,"low":5.13,"open":5.18,"volume":353640000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":5.24,"high":5.25,"low":5.17,"open":5.18,"volume":389944000},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":5.3,"high":5.32,"low":5.25,"open":5.26,"volume":427700000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":5.23,"high":5.3,"low":5.18,"open":5.3,"volume":522988000}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":5.13,"high":5.16,"low":5.01,"open":5.13,"volume":978564000},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":5.4,"high":5.47,"low":5.29,"open":5.33,"volume":1253256000},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":5.32,"high":5.43,"low":5.3,"open":5.4,"volume":582376000},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":5.35,"high":5.37,"low":5.28,"open":5.32,"volume":529292000},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":5.25,"high":5.3,"low":5.2,"open":5.3,"volume":501948000},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":5.29,"high":5.36,"low":5.28,"open":5.32,"volume":441768000},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":5.28,"high":5.38,"low":5.27,"open":5.35,"volume":515664000},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":5.35,"high":5.36,"low":5.26,"open":5.3,"volume":396100000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":5.4,"high":5.41,"low":5.36,"open":5.39,"volume":399176000},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":5.37,"high":5.43,"low":5.34,"open":5.43,"volume":356640000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":5.42,"high":5.43,"low":5.36,"open":5.39,"volume":180752000}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":4.18,"high":4.25,"low":4.15,"open":4.19,"volume":640404000},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":4.04,"high":4.22,"low":3.94,"open":4.21,"volume":782856000},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":4.11,"high":4.13,"low":3.98,"open":4.01,"volume":513348000},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":4.06,"high":4.16,"low":4.02,"open":4.12,"volume":559672000},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":4.11,"high":4.11,"low":4.03,"open":4.05,"volume":431384000},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":4.11,"high":4.15,"low":4.03,"open":4.14,"volume":478444000},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":4.16,"high":4.17,"low":4.09,"open":4.11,"volume":442420000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":4.18,"high":4.25,"low":4.16,"open":4.18,"volume":589096000},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":4.31,"high":4.31,"low":4.2,"open":4.21,"volume":717412000},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":4.26,"high":4.36,"low":4.22,"open":4.35,"volume":755336000},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":4.3,"high":4.31,"low":4.19,"open":4.21,"volume":530784000}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":4.12,"high":4.32,"low":4.11,"open":4.3,"volume":1328088000},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":3.9,"high":3.97,"low":3.82,"open":3.93,"volume":1497196000},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":4.21,"high":4.21,"low":3.98,"open":3.99,"volume":1279020000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":4.17,"high":4.24,"low":4.14,"open":4.22,"volume":764532000},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":4.13,"high":4.21,"low":4.1,"open":4.19,"volume":596632000},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":4.04,"high":4.14,"low":4.03,"open":4.12,"volume":525444000},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":4.04,"high":4.11,"low":3.99,"open":4.09,"volume":601204000},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":3.98,"high":4.07,"low":3.93,"open":4.06,"volume":623672000},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":4.06,"high":4.07,"low":3.99,"open":4.01,"volume":450456000},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":4.14,"high":4.16,"low":4.02,"open":4.03,"volume":579520000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":4.13,"high":4.18,"low":4.1,"open":4.18,"volume":469700000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":2.57,"high":2.59,"low":2.55,"open":2.57,"volume":371820000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":2.62,"high":2.63,"low":2.57,"open":2.59,"volume":388440000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":2.6,"high":2.63,"low":2.6,"open":2.63,"volume":327004000},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":2.64,"high":2.65,"low":2.59,"open":2.61,"volume":319700000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":2.61,"high":2.64,"low":2.6,"open":2.63,"volume":348248000},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":2.67,"high":2.67,"low":2.61,"open":2.62,"volume":307732000},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":2.59,"high":2.64,"low":2.56,"open":2.64,"volume":629972000},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":2.61,"high":2.62,"low":2.57,"open":2.58,"volume":336904000},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":2.6,"high":2.62,"low":2.59,"open":2.61,"volume":209788000},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":2.6,"high":2.6,"low":2.57,"open":2.58,"volume":228428000},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":2.57,"high":2.61,"low":2.56,"open":2.61,"volume":365240000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":2.57,"high":2.62,"low":2.57,"open":2.58,"volume":847672000},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":3.03,"high":3.05,"low":2.85,"open":2.86,"volume":2129096000},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":3.16,"high":3.26,"low":3,"open":3,"volume":1939792000},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":3.2,"high":3.24,"low":3.14,"open":3.17,"volume":962620000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":3.36,"high":3.36,"low":3.23,"open":3.24,"volume":1087540000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":3.42,"high":3.44,"low":3.33,"open":3.41,"volume":1120700000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":3.19,"high":3.37,"low":3.19,"open":3.35,"volume":1271368000},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":3.33,"high":3.34,"low":3.18,"open":3.24,"volume":1156032000},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":3.4,"high":3.46,"low":3.38,"open":3.43,"volume":1018372000},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":3.47,"high":3.49,"low":3.43,"open":3.44,"volume":836608000},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":3.43,"high":3.49,"low":3.39,"open":3.49,"volume":681248000}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":2.69,"high":2.73,"low":2.66,"open":2.73,"volume":522760000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":2.74,"high":2.75,"low":2.67,"open":2.7,"volume":458800000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":2.79,"high":2.8,"low":2.72,"open":2.75,"volume":471996000},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":2.75,"high":2.78,"low":2.7,"open":2.77,"volume":496004000},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":2.73,"high":2.75,"low":2.7,"open":2.72,"volume":362756000},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":2.85,"high":2.85,"low":2.75,"open":2.76,"volume":590004000},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":2.88,"high":2.89,"low":2.8,"open":2.83,"volume":483240000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":2.86,"high":2.9,"low":2.85,"open":2.89,"volume":372744000},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":2.93,"high":2.93,"low":2.85,"open":2.85,"volume":506768000},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":2.98,"high":3.02,"low":2.95,"open":2.97,"volume":746224000},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":2.97,"high":2.98,"low":2.91,"open":2.96,"volume":449580000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":2.91,"high":2.98,"low":2.89,"open":2.97,"volume":842568000},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":2.84,"high":3.02,"low":2.82,"open":3,"volume":1651092000},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":2.71,"high":2.85,"low":2.7,"open":2.83,"volume":1180724000},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":2.72,"high":2.75,"low":2.66,"open":2.7,"volume":850632000},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":2.72,"high":2.74,"low":2.69,"open":2.72,"volume":373020000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":2.68,"high":2.74,"low":2.64,"open":2.73,"volume":647176000},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":2.68,"high":2.69,"low":2.62,"open":2.67,"volume":563740000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":2.78,"high":2.78,"low":2.71,"open":2.71,"volume":551952000},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":2.77,"high":2.8,"low":2.75,"open":2.79,"volume":433772000},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":2.51,"high":2.66,"low":2.49,"open":2.64,"volume":1592888000},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":2.54,"high":2.55,"low":2.39,"open":2.43,"volume":1029904000}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":1.8,"high":1.82,"low":1.78,"open":1.78,"volume":333792000},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":1.77,"high":1.82,"low":1.76,"open":1.82,"volume":388664000},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":1.76,"high":1.8,"low":1.76,"open":1.78,"volume":290856000},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":1.78,"high":1.79,"low":1.77,"open":1.77,"volume":252388000},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":1.73,"high":1.8,"low":1.71,"open":1.79,"volume":473224000},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":1.72,"high":1.76,"low":1.72,"open":1.74,"volume":295848000},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":1.7,"high":1.73,"low":1.67,"open":1.73,"volume":309664000},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":328780000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":1.78,"high":1.79,"low":1.74,"open":1.74,"volume":487580000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":429884000},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":1.75,"high":1.77,"low":1.72,"open":1.73,"volume":456532000}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":1.69,"high":1.79,"low":1.67,"open":1.79,"volume":869280000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":2.2,"high":2.22,"low":1.96,"open":1.99,"volume":2175344000},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":2.09,"high":2.2,"low":2.09,"open":2.2,"volume":1348796000},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":2.15,"high":2.19,"low":2.1,"open":2.11,"volume":626092000},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":2.29,"high":2.31,"low":2.16,"open":2.18,"volume":987984000},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":2.31,"high":2.37,"low":2.27,"open":2.31,"volume":832988000},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":2.33,"high":2.36,"low":2.3,"open":2.31,"volume":576060000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":2.32,"high":2.36,"low":2.31,"open":2.35,"volume":436436000},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":2.34,"high":2.34,"low":2.31,"open":2.33,"volume":330368000},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":2.35,"high":2.38,"low":2.32,"open":2.34,"volume":443236000},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":2.35,"high":2.38,"low":2.34,"open":2.36,"volume":195564000}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":1.4,"high":1.43,"low":1.39,"open":1.43,"volume":446676000},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":1.4,"high":1.41,"low":1.4,"open":1.4,"volume":221916000},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":1.43,"high":1.43,"low":1.38,"open":1.41,"volume":409588000},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":1.42,"high":1.44,"low":1.41,"open":1.43,"volume":301120000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":1.4,"high":1.43,"low":1.39,"open":1.42,"volume":282748000},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":1.4,"high":1.41,"low":1.39,"open":1.4,"volume":299828000},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":1.43,"high":1.44,"low":1.41,"open":1.41,"volume":272712000},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":1.46,"high":1.46,"low":1.44,"open":1.45,"volume":371588000},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":1.47,"high":1.48,"low":1.45,"open":1.48,"volume":305064000},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":1.47,"high":1.49,"low":1.47,"open":1.48,"volume":372344000},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":1.46,"high":1.49,"low":1.46,"open":1.49,"volume":375740000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":1.49,"high":1.5,"low":1.47,"open":1.47,"volume":681064000},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":1.58,"high":1.58,"low":1.52,"open":1.55,"volume":1425744000},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":1.57,"high":1.59,"low":1.55,"open":1.58,"volume":573304000},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":1.57,"high":1.57,"low":1.56,"open":1.57,"volume":287652000},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":1.53,"high":1.57,"low":1.52,"open":1.57,"volume":595212000},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":1.55,"high":1.55,"low":1.52,"open":1.53,"volume":331684000},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":1.56,"high":1.57,"low":1.54,"open":1.55,"volume":291560000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":1.56,"high":1.57,"low":1.54,"open":1.56,"volume":244748000},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":1.57,"high":1.58,"low":1.57,"open":1.58,"volume":339764000},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":1.55,"high":1.58,"low":1.54,"open":1.58,"volume":298448000},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":1.54,"high":1.55,"low":1.52,"open":1.55,"volume":406032000}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":0.93,"high":0.93,"low":0.91,"open":0.91,"volume":352396000},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":0.9,"high":0.93,"low":0.9,"open":0.93,"volume":381224000},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":321904000},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":0.9,"high":0.91,"low":0.89,"open":0.9,"volume":256076000},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":0.89,"high":0.89,"low":0.88,"open":0.89,"volume":224024000},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":0.87,"high":0.88,"low":0.86,"open":0.88,"volume":525764000},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":0.87,"high":0.88,"low":0.87,"open":0.88,"volume":246884000},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":0.88,"high":0.89,"low":0.87,"open":0.87,"volume":183240000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":0.88,"high":0.89,"low":0.87,"open":0.89,"volume":333336000},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":269676000},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":0.9,"high":0.91,"low":0.9,"open":0.9,"volume":328176000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":0.89,"high":0.91,"low":0.87,"open":0.91,"volume":670540000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":1.02,"high":1.02,"low":0.98,"open":0.98,"volume":2110256000},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":1.05,"high":1.07,"low":1.01,"open":1.02,"volume":973032000},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":1.06,"high":1.06,"low":1.04,"open":1.05,"volume":628392000},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":1.08,"high":1.1,"low":1.05,"open":1.05,"volume":541072000},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":1.09,"high":1.1,"low":1.08,"open":1.08,"volume":398880000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":1.11,"high":1.11,"low":1.09,"open":1.1,"volume":391084000},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":413636000},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":1.13,"high":1.14,"low":1.11,"open":1.11,"volume":415788000},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":1.13,"high":1.14,"low":1.12,"open":1.14,"volume":458076000},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":1.14,"high":1.15,"low":1.13,"open":1.13,"volume":309964000}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":0.73,"high":0.74,"low":0.73,"open":0.73,"volume":289884000},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":0.7,"high":0.73,"low":0.7,"open":0.73,"volume":341908000},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":0.7,"high":0.71,"low":0.69,"open":0.71,"volume":326772000},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":348140000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":0.66,"high":0.71,"low":0.66,"open":0.7,"volume":600428000},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":0.63,"high":0.65,"low":0.62,"open":0.65,"volume":608852000},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":0.64,"high":0.66,"low":0.62,"open":0.62,"volume":425372000},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":0.64,"high":0.66,"low":0.63,"open":0.64,"volume":335800000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":0.63,"high":0.64,"low":0.62,"open":0.62,"volume":340144000},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":0.64,"high":0.64,"low":0.62,"open":0.64,"volume":340816000},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":0.67,"high":0.68,"low":0.65,"open":0.65,"volume":485352000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":0.69,"high":0.7,"low":0.68,"open":0.68,"volume":771468000},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":0.75,"high":0.77,"low":0.75,"open":0.75,"volume":1068660000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":0.76,"high":0.77,"low":0.74,"open":0.75,"volume":525628000},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":0.79,"high":0.8,"low":0.77,"open":0.77,"volume":449668000},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":0.79,"high":0.8,"low":0.78,"open":0.78,"volume":369380000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":0.8,"high":0.8,"low":0.76,"open":0.79,"volume":336852000},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":0.8,"high":0.8,"low":0.78,"open":0.8,"volume":349616000},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":0.79,"high":0.8,"low":0.78,"open":0.8,"volume":361964000},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":0.78,"high":0.8,"low":0.78,"open":0.79,"volume":323344000},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":0.82,"high":0.82,"low":0.78,"open":0.79,"volume":348700000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":0.82,"high":0.83,"low":0.81,"open":0.81,"volume":233812000}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":0.69,"high":0.7,"low":0.68,"open":0.7,"volume":386280000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":0.71,"high":0.71,"low":0.69,"open":0.69,"volume":306884000},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":0.71,"high":0.72,"low":0.71,"open":0.72,"volume":381776000},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":0.71,"high":0.72,"low":0.7,"open":0.72,"volume":247436000},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":0.71,"high":0.72,"low":0.71,"open":0.71,"volume":208268000},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":0.72,"high":0.72,"low":0.7,"open":0.72,"volume":217036000},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":0.69,"high":0.71,"low":0.69,"open":0.71,"volume":327168000},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":0.71,"high":0.71,"low":0.69,"open":0.7,"volume":301160000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":0.72,"high":0.72,"low":0.71,"open":0.71,"volume":190088000},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":376768000},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":0.7,"high":0.72,"low":0.7,"open":0.71,"volume":442264000}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":0.69,"high":0.71,"low":0.69,"open":0.7,"volume":478800000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":0.79,"high":0.8,"low":0.75,"open":0.76,"volume":1172272000},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":0.79,"high":0.79,"low":0.77,"open":0.78,"volume":492568000},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":0.77,"high":0.78,"low":0.75,"open":0.77,"volume":552260000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":0.76,"high":0.78,"low":0.76,"open":0.77,"volume":619896000},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":291080000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":0.75,"high":0.76,"low":0.74,"open":0.76,"volume":292940000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":0.76,"high":0.76,"low":0.75,"open":0.75,"volume":344280000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":257048000},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":0.78,"high":0.78,"low":0.75,"open":0.76,"volume":350216000},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":0.78,"high":0.79,"low":0.77,"open":0.78,"volume":254072000}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":356472000},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":169916000},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":0.49,"high":0.5,"low":0.48,"open":0.49,"volume":188844000},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":192420000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":198308000},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":232680000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":190180000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":218340000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":397132000},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":260100000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":234628000}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":655676000},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1405248000},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":0.59,"high":0.6,"low":0.57,"open":0.57,"volume":662304000},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":435008000},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":384048000},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":276884000},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":214652000},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":0.58,"high":0.59,"low":0.58,"open":0.59,"volume":273880000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":0.58,"high":0.58,"low":0.57,"open":0.58,"volume":287084000},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":249248000},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":426932000}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":207420000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":259380000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":240960000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":248456000},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":234484000},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":195156000},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":218844000},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":256968000},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":200720000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":292928000},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":316484000}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":534564000},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":0.52,"high":0.55,"low":0.51,"open":0.53,"volume":1146552000},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":544144000},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":388800000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":0.52,"high":0.53,"low":0.52,"open":0.52,"volume":308524000},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":0.53,"high":0.54,"low":0.52,"open":0.53,"volume":293052000},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":215824000},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":324972000},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":0.53,"high":0.53,"low":0.52,"open":0.53,"volume":253808000},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":0.53,"high":0.53,"low":0.53,"open":0.53,"volume":196824000},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":0.52,"high":0.53,"low":0.52,"open":0.53,"volume":239692000}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":357948000},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":0.48,"high":0.5,"low":0.48,"open":0.5,"volume":272728000},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":235340000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":0.48,"high":0.5,"low":0.48,"open":0.49,"volume":298200000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":259604000},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":183468000},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":181516000},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":140448000},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":210524000},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":273944000},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":226204000}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":0.52,"high":0.52,"low":0.52,"open":0.52,"volume":320832000},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":676904000},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":310084000},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":203340000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":170948000},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":169432000},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":157752000},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":125008000},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":149356000},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":123820000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":152864000}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":239512000},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":214476000},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":210156000},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":145092000},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":192580000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":168340000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":170260000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":0.49,"high":0.49,"low":0.48,"open":0.48,"volume":256316000},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":308732000},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":360196000},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":0.5,"high":0.51,"low":0.5,"open":0.51,"volume":335652000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":394088000},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":0.49,"high":0.52,"low":0.49,"open":0.51,"volume":450800000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":293388000},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":212992000},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":204584000},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":225328000},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":160248000},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":158732000},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":207772000},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":240300000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":220968000}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":297352000},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":254576000},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":266132000},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":330352000},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":217972000},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":246184000},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":401880000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":0.44,"high":0.44,"low":0.44,"open":0.44,"volume":219884000},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":241724000},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":298136000},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":223456000}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":407696000},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":0.47,"high":0.48,"low":0.46,"open":0.46,"volume":894348000},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":344624000},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":296152000},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":256596000},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":255992000},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":369796000},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":284076000},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":248260000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":221468000},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":272796000}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":117004000},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":255120000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":261580000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":391492000},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":313600000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":226788000},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":171300000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":305740000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":198104000},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":156376000},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":239260000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":416188000},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":293900000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":432728000},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":539532000},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":299856000},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":0.46,"high":0.47,"low":0.46,"open":0.46,"volume":221104000},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":214320000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":325896000},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":283960000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":360076000},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":256200000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":167996000},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":162944000},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":202896000},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":335348000},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":431728000},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":280692000},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":214676000},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":168380000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":157248000},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":0.4,"high":0.4,"low":0.4,"open":0.4,"volume":324372000},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":235384000}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":744528000},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":902836000},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":0.45,"high":0.45,"low":0.43,"open":0.43,"volume":817536000},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":428988000},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":450340000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":0.47,"high":0.47,"low":0.45,"open":0.45,"volume":398088000},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":451052000},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":403112000},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":242184000},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":360884000},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":388848000}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":252216000},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":236436000},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":330492000},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":394024000},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":387952000},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":204032000},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":293368000},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":206136000},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":410264000},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":422368000},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":198044000}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":553076000},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":734532000},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":297624000},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":316032000},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":332792000},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":307980000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":450332000},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":316948000},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":206716000},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":204776000},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":213568000}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":284252000},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":243320000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":227360000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":179540000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":266076000},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":270160000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":277648000},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":209628000},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":185188000},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":206608000},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":244380000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":345696000},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":906224000},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":0.36,"high":0.36,"low":0.33,"open":0.35,"volume":257568000},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":197468000},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":828508000},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":723616000},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":660456000},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":393432000},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":234192000},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":261540000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":129016000}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":556556000},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":353224000},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":324332000},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":269712000},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":276712000},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":341316000},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":323480000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":293864000},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":217116000},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":0.34,"high":0.35,"low":0.34,"open":0.35,"volume":448068000},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":334032000}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":566800000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":861136000},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":289812000},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":454140000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313172000},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":308368000},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":312116000},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":236380000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":357784000},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":480404000},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":393884000}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":388872000},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":287592000},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":470544000},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":288816000},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":511744000},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":367296000},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":530688000},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":440000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":307232000},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":408308000},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":277804000}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":856396000},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":882096000},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":733860000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":433552000},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":713012000},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":580408000},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":370148000},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":644444000},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":487504000},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":476980000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":591392000}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":480840000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":573948000},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":332916000},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":307356000},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":389376000},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":347112000},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":473220000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":256700000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":444840000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":350804000},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":324620000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":839024000},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":846280000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":643624000},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":492120000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":619300000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":466688000},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":624552000},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":404092000},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":336976000},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":422312000},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":276932000}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":415044000},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":338440000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":376516000},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":363552000},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":387788000},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":335912000},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":367912000},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":326548000},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":360324000},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":407340000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":517064000}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":822300000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1278744000},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":447244000},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":388828000},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":594404000},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":371008000},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":309864000},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":314392000},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":340248000},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313556000},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":379040000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":539208000},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":475356000},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262268000},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":408680000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":684008000},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":419536000},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":545092000},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":604440000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":462312000},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":520608000},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":597092000}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":1435140000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":437472000},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":599940000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":470484000},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":335364000},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":567288000},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":416260000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":410140000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":496000000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":520420000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":391752000}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":357900000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":428020000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":696236000},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":495232000},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":278868000},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":410296000},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":0.41,"high":0.42,"low":0.39,"open":0.39,"volume":847612000},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":0.41,"high":0.41,"low":0.41,"open":0.41,"volume":561944000},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":440268000},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":610668000},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":453756000}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":1110856000},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":1888588000},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":0.4,"high":0.41,"low":0.39,"open":0.41,"volume":1020360000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":518176000},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":492432000},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":323968000},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":366668000},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":745268000},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":699884000},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":689196000},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":449944000}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":0.37,"high":0.37,"low":0.35,"open":0.37,"volume":503116000},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":0.38,"high":0.38,"low":0.37,"open":0.38,"volume":577732000},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":490156000},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":519984000},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":790824000},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":961608000},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":0.37,"high":0.37,"low":0.34,"open":0.35,"volume":749372000},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":654840000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":613536000},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":549728000},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":532244000}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":990484000},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":0.37,"high":0.38,"low":0.35,"open":0.37,"volume":1751560000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":500292000},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":505660000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":512420000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":657504000},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":501352000},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":0.37,"high":0.37,"low":0.34,"open":0.34,"volume":1330788000},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":1287480000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":825340000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":406620000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":652212000},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":648176000},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":677656000},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":1019620000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":1356432000},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":765236000},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":0.34,"high":0.36,"low":0.34,"open":0.36,"volume":979732000},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":0.32,"high":0.35,"low":0.31,"open":0.34,"volume":1270588000},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":0.3,"high":0.32,"low":0.3,"open":0.31,"volume":1084180000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":1329832000},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":1140052000}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":0.34,"high":0.34,"low":0.31,"open":0.31,"volume":1078792000},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":0.32,"high":0.37,"low":0.32,"open":0.37,"volume":3195784000},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":864152000},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":716868000},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":553328000},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":802564000},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":0.29,"high":0.31,"low":0.29,"open":0.29,"volume":761332000},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":611876000},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":938312000},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":687500000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":690968000}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":0.48,"high":0.49,"low":0.47,"open":0.49,"volume":450004000},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":684000000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":836000000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":613824000},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":0.47,"high":0.49,"low":0.46,"open":0.49,"volume":808000000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":639356000},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":544000000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":841080000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":706328000},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":690976000},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":616000000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":0.51,"high":0.51,"low":0.49,"open":0.5,"volume":1224000000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":0.46,"high":0.48,"low":0.45,"open":0.48,"volume":2025192000},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":728188000},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":1420364000},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":658844000},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":650884000},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":575820000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":0.45,"high":0.46,"low":0.44,"open":0.45,"volume":588000000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":0.45,"high":0.47,"low":0.45,"open":0.45,"volume":720372000},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":0.46,"high":0.46,"low":0.45,"open":0.45,"volume":545312000},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":706436000}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":0.61,"high":0.62,"low":0.6,"open":0.6,"volume":654104000},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":0.64,"high":0.65,"low":0.61,"open":0.61,"volume":1606616000},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":1030776000},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":872900000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":934236000},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":0.6,"high":0.62,"low":0.59,"open":0.62,"volume":1076584000},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":0.58,"high":0.61,"low":0.57,"open":0.6,"volume":1277520000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":0.57,"high":0.58,"low":0.56,"open":0.57,"volume":1042352000},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":0.59,"high":0.61,"low":0.56,"open":0.57,"volume":1359276000},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":0.58,"high":0.61,"low":0.58,"open":0.59,"volume":1287828000},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":0.56,"high":0.58,"low":0.56,"open":0.58,"volume":886980000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":0.58,"high":0.59,"low":0.57,"open":0.57,"volume":1318364000},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":0.64,"high":0.65,"low":0.57,"open":0.57,"volume":3470096000},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":1394412000},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":0.58,"high":0.62,"low":0.58,"open":0.62,"volume":1396648000},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":0.55,"high":0.59,"low":0.54,"open":0.58,"volume":1491604000},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1246120000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":775652000},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":0.57,"high":0.59,"low":0.55,"open":0.59,"volume":903696000},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":0.54,"high":0.57,"low":0.54,"open":0.57,"volume":988448000},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":0.52,"high":0.55,"low":0.51,"open":0.54,"volume":1718140000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":0.52,"high":0.53,"low":0.51,"open":0.53,"volume":1593704000}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":496796000},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":704448000},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":554664000},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":473920000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":581036000},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":671748000},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":700016000},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":735116000},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":605156000},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":633964000},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":521016000}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1089980000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":2142560000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":733548000},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":739356000},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":551764000},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":993120000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":716484000},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":462668000},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":457832000},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":397784000},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":143104000}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":0.25,"high":0.26,"low":0.25,"open":0.26,"volume":1320808000},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":2664476000},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":984288000},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":917020000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":955444000},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":855496000},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":800504000},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":739904000},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":466456000},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":772560000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":796148000}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":1343584000},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1797392000},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":814008000},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":481224000},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":352920000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":0.25,"high":0.25,"low":0.23,"open":0.24,"volume":1615100000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":1305308000},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":0.25,"high":0.26,"low":0.24,"open":0.25,"volume":748620000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":641332000},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":0.25,"high":0.25,"low":0.24,"open":0.24,"volume":757532000},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":657596000}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":672164000},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":987128000},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":0.39,"high":0.41,"low":0.39,"open":0.41,"volume":1068048000},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":1078972000},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1311376000},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":1330840000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":0.35,"high":0.37,"low":0.33,"open":0.36,"volume":1002888000},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":1153712000},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":979156000},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":829124000},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":901236000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1252000000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":0.32,"high":0.34,"low":0.31,"open":0.34,"volume":2493068000},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":856060000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":0.31,"high":0.33,"low":0.31,"open":0.33,"volume":674112000},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":826520000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":1129136000},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":1069600000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":664564000},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":966652000},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":995028000},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":713560000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":0.41,"high":0.41,"low":0.38,"open":0.39,"volume":949832000},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":849812000},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":562296000},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":783480000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":604856000},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":445160000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":930144000},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":535828000},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":0.43,"high":0.43,"low":0.41,"open":0.42,"volume":695980000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":780212000},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":457024000}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":0.45,"high":0.45,"low":0.43,"open":0.45,"volume":876560000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":1515508000},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":510548000},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":458084000},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":0.41,"high":0.42,"low":0.4,"open":0.42,"volume":489764000},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":445868000},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":576972000},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":393396000},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":555868000},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":0.42,"high":0.43,"low":0.42,"open":0.43,"volume":538648000},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":0.42,"high":0.43,"low":0.41,"open":0.42,"volume":399300000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":0.33,"high":0.35,"low":0.33,"open":0.34,"volume":503956000},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":379328000},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":429528000},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":481652000},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":591836000},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":773632000},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":637100000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":604144000},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":0.3,"high":0.31,"low":0.29,"open":0.3,"volume":593136000},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":876472000},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":916840000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":955156000},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":1641112000},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":818124000},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":781472000},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":871512000},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":505864000},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":388524000},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":402820000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":350124000},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":455516000},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":833840000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":0.31,"high":0.31,"low":0.29,"open":0.29,"volume":600908000},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":0.32,"high":0.33,"low":0.3,"open":0.31,"volume":1046120000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":650592000},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":677484000},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":563180000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":373972000},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":468444000},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":541560000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":471900000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":695380000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":610768000}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":957588000},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1401872000},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":0.33,"high":0.35,"low":0.33,"open":0.35,"volume":693312000},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":481884000},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":634940000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":564028000},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":427148000},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":465032000},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":636200000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":552996000},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":819840000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":0.28,"high":0.3,"low":0.27,"open":0.27,"volume":916404000},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":753952000},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":759508000},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":787024000},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":634392000},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":859668000},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1110276000},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":840548000},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":927704000},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":837076000},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":935088000}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":0.27,"high":0.3,"low":0.26,"open":0.3,"volume":1289196000},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":0.23,"high":0.26,"low":0.23,"open":0.26,"volume":2930564000},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1038596000},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":0.22,"high":0.24,"low":0.22,"open":0.24,"volume":1201384000},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1305608000},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":1017864000},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":780308000},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":938320000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":859768000},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":0.24,"high":0.26,"low":0.24,"open":0.24,"volume":1309436000},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":0.24,"high":0.25,"low":0.23,"open":0.24,"volume":965600000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":581748000},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":725300000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":723752000},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":413128000},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":0.2,"high":0.21,"low":0.2,"open":0.21,"volume":506760000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":0.21,"high":0.21,"low":0.19,"open":0.2,"volume":577992000},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":396948000},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":779232000},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":919192000},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":0.25,"high":0.25,"low":0.23,"open":0.23,"volume":1157880000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":716128000}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":0.23,"high":0.25,"low":0.23,"open":0.24,"volume":1129664000},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":0.2,"high":0.22,"low":0.2,"open":0.21,"volume":1983400000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":1024020000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":764304000},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":779576000},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":0.2,"high":0.21,"low":0.2,"open":0.2,"volume":646252000},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":743988000},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":770056000},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":679548000},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":659524000},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":0.2,"high":0.21,"low":0.19,"open":0.2,"volume":702360000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":600996000},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":0.16,"high":0.18,"low":0.16,"open":0.17,"volume":832192000},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":0.17,"high":0.17,"low":0.15,"open":0.15,"volume":798336000},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":0.17,"high":0.18,"low":0.16,"open":0.16,"volume":698936000},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":849920000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":977284000},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":0.22,"high":0.22,"low":0.2,"open":0.22,"volume":657176000},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":608672000},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":0.21,"high":0.23,"low":0.21,"open":0.22,"volume":723924000},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":619560000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":787620000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":797936000},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":0.22,"high":0.23,"low":0.2,"open":0.22,"volume":1132068000},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":0.2,"high":0.23,"low":0.2,"open":0.23,"volume":576396000},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":576484000},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":646092000},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":0.2,"high":0.2,"low":0.17,"open":0.17,"volume":797228000},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":741024000},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":388224000},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":0.17,"high":0.18,"low":0.16,"open":0.18,"volume":564488000},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":500220000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":847036000}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":0.29,"high":0.3,"low":0.28,"open":0.29,"volume":734808000},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":764636000},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":588492000},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":487236000},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":881060000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":522052000},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":685844000},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":814864000},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":819232000},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":853764000},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":1196436000}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":1410868000},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":2095260000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":0.32,"high":0.34,"low":0.3,"open":0.3,"volume":1635304000},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":777652000},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":893968000},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":1014140000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":1143692000},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":1021560000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":459264000},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":471600000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":613112000}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":1020496000},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":0.5,"high":0.52,"low":0.49,"open":0.51,"volume":655764000},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":552208000},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":0.49,"high":0.51,"low":0.49,"open":0.5,"volume":535700000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":573408000},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":1068320000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":0.54,"high":0.54,"low":0.52,"open":0.52,"volume":1014624000},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":1131016000},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":943392000},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":729036000},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":715632000}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":1360000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":0.56,"high":0.59,"low":0.55,"open":0.55,"volume":2030352000},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":1006652000},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":0.54,"high":0.55,"low":0.53,"open":0.55,"volume":854108000},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":0.55,"high":0.57,"low":0.54,"open":0.54,"volume":751148000},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":0.59,"high":0.6,"low":0.55,"open":0.55,"volume":1165464000},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":1091556000},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":0.6,"high":0.63,"low":0.59,"open":0.61,"volume":1158532000},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":0.58,"high":0.59,"low":0.58,"open":0.58,"volume":771404000},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":0.58,"high":0.61,"low":0.58,"open":0.58,"volume":1066660000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":693108000}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":0.64,"high":0.64,"low":0.61,"open":0.63,"volume":414484000},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":0.63,"high":0.64,"low":0.61,"open":0.63,"volume":530476000},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":588708000},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":0.67,"high":0.68,"low":0.61,"open":0.61,"volume":593104000},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":0.65,"high":0.69,"low":0.65,"open":0.69,"volume":565128000},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":0.61,"high":0.64,"low":0.61,"open":0.64,"volume":494928000},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":557380000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":0.61,"high":0.63,"low":0.58,"open":0.59,"volume":664128000},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":0.62,"high":0.63,"low":0.6,"open":0.61,"volume":393932000},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":0.63,"high":0.64,"low":0.62,"open":0.63,"volume":503732000},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":0.65,"high":0.66,"low":0.63,"open":0.64,"volume":609688000}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":0.68,"high":0.68,"low":0.65,"open":0.65,"volume":742312000},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":0.57,"high":0.66,"low":0.56,"open":0.66,"volume":2184296000},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":0.56,"high":0.58,"low":0.55,"open":0.56,"volume":817364000},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":558608000},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":0.54,"high":0.55,"low":0.53,"open":0.53,"volume":759016000},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":644272000},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":0.56,"high":0.56,"low":0.53,"open":0.54,"volume":723052000},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":0.56,"high":0.56,"low":0.54,"open":0.56,"volume":671784000},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":565420000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":0.57,"high":0.58,"low":0.56,"open":0.56,"volume":537816000},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":503608000}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":0.95,"high":0.96,"low":0.9,"open":0.96,"volume":565500000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":0.87,"high":0.93,"low":0.84,"open":0.92,"volume":806192000},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":0.86,"high":0.9,"low":0.85,"open":0.89,"volume":616580000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":0.84,"high":0.84,"low":0.81,"open":0.83,"volume":813896000},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":0.87,"high":0.89,"low":0.83,"open":0.85,"volume":525212000},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":0.88,"high":0.88,"low":0.85,"open":0.88,"volume":455188000},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":0.88,"high":0.9,"low":0.86,"open":0.87,"volume":587236000},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":491844000},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":0.92,"high":0.94,"low":0.9,"open":0.91,"volume":436636000},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":0.95,"high":0.95,"low":0.92,"open":0.93,"volume":554620000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":0.9,"high":0.95,"low":0.89,"open":0.95,"volume":546768000}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":0.85,"high":0.91,"low":0.82,"open":0.89,"volume":996824000},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":0.83,"high":0.87,"low":0.82,"open":0.86,"volume":871056000},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":0.75,"high":0.84,"low":0.75,"open":0.83,"volume":715732000},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":0.82,"high":0.82,"low":0.75,"open":0.76,"volume":726696000},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":0.8,"high":0.85,"low":0.8,"open":0.84,"volume":666720000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":0.79,"high":0.81,"low":0.77,"open":0.8,"volume":496436000},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":0.81,"high":0.81,"low":0.79,"open":0.8,"volume":423592000},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":0.76,"high":0.8,"low":0.75,"open":0.8,"volume":568412000},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":0.75,"high":0.77,"low":0.73,"open":0.77,"volume":622628000},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":0.74,"high":0.76,"low":0.73,"open":0.74,"volume":648452000},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":0.76,"high":0.76,"low":0.74,"open":0.75,"volume":141976000}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":0.74,"high":0.75,"low":0.72,"open":0.74,"volume":437196000},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":0.74,"high":0.75,"low":0.72,"open":0.73,"volume":710268000},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":0.74,"high":0.77,"low":0.74,"open":0.74,"volume":615480000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":0.76,"high":0.76,"low":0.74,"open":0.74,"volume":538158000},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":0.76,"high":0.8,"low":0.76,"open":0.79,"volume":711492000},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":0.76,"high":0.77,"low":0.72,"open":0.75,"volume":705828000},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":0.75,"high":0.77,"low":0.74,"open":0.77,"volume":468606000},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":0.71,"high":0.76,"low":0.71,"open":0.75,"volume":623412000},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":0.71,"high":0.72,"low":0.69,"open":0.71,"volume":524724000},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":0.73,"high":0.74,"low":0.71,"open":0.71,"volume":565764000},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":0.76,"high":0.78,"low":0.73,"open":0.74,"volume":660744000}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":1251834000},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":0.73,"high":0.74,"low":0.69,"open":0.71,"volume":1141014000},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":0.73,"high":0.74,"low":0.71,"open":0.74,"volume":700410000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":0.75,"high":0.76,"low":0.73,"open":0.73,"volume":1092174000},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":0.72,"high":0.76,"low":0.72,"open":0.75,"volume":695142000},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":0.71,"high":0.72,"low":0.68,"open":0.71,"volume":780030000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":0.75,"high":0.75,"low":0.71,"open":0.73,"volume":728712000},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":0.75,"high":0.76,"low":0.74,"open":0.75,"volume":519684000},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":0.79,"high":0.79,"low":0.74,"open":0.75,"volume":715338000},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":0.81,"high":0.81,"low":0.79,"open":0.81,"volume":566154000},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":0.8,"high":0.82,"low":0.8,"open":0.81,"volume":667986000}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":0.55,"high":0.55,"low":0.54,"open":0.54,"volume":509640000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500070000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":554058000},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":563388000},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":544554000},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":659658000},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500250000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":0.56,"high":0.56,"low":0.56,"open":0.56,"volume":405246000},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":0.55,"high":0.58,"low":0.55,"open":0.57,"volume":557100000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":737100000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":417870000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":0.55,"high":0.57,"low":0.54,"open":0.56,"volume":802584000},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":0.59,"high":0.59,"low":0.57,"open":0.58,"volume":1530630000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":731568000},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":621360000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":0.58,"high":0.58,"low":0.56,"open":0.58,"volume":523104000},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":443664000},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":604266000},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":645768000},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":401736000},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":0.57,"high":0.59,"low":0.57,"open":0.59,"volume":448248000},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":0.55,"high":0.58,"low":0.55,"open":0.58,"volume":607800000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":1258284000},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":636174000},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":467976000},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":0.52,"high":0.52,"low":0.5,"open":0.51,"volume":650898000},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":0.53,"high":0.53,"low":0.52,"open":0.52,"volume":586590000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":0.54,"high":0.54,"low":0.53,"open":0.53,"volume":579906000},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":775386000},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":761058000},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":0.57,"high":0.58,"low":0.57,"open":0.57,"volume":726276000},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":0.54,"high":0.58,"low":0.54,"open":0.58,"volume":937956000},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":789360000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":849732000},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":0.56,"high":0.57,"low":0.56,"open":0.57,"volume":1081848000},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":0.56,"high":0.57,"low":0.55,"open":0.56,"volume":488682000},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":915060000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":0.55,"high":0.55,"low":0.54,"open":0.55,"volume":625578000},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":655332000},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":655452000},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":403050000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":494070000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":0.52,"high":0.54,"low":0.52,"open":0.53,"volume":714630000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":780048000}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":389436000},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":366690000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":0.54,"high":0.58,"low":0.53,"open":0.56,"volume":566988000},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":0.55,"high":0.56,"low":0.54,"open":0.54,"volume":479592000},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":996174000},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":0.54,"high":0.58,"low":0.53,"open":0.57,"volume":1176540000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":0.53,"high":0.55,"low":0.53,"open":0.54,"volume":862944000},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":0.54,"high":0.54,"low":0.53,"open":0.54,"volume":548070000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":0.56,"high":0.57,"low":0.54,"open":0.54,"volume":739602000},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":553254000},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":648324000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":1207758000},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":0.57,"high":0.59,"low":0.56,"open":0.58,"volume":1317192000},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":0.6,"high":0.6,"low":0.57,"open":0.58,"volume":852282000},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":0.61,"high":0.61,"low":0.58,"open":0.6,"volume":628530000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":491892000},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":457182000},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":361608000},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":608634000},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":0.6,"high":0.61,"low":0.6,"open":0.61,"volume":387384000},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":240258000},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":0.62,"high":0.62,"low":0.6,"open":0.61,"volume":144336000}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":330528000},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":462966000},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":284736000},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":902472000},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":539700000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":378114000},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":511128000},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":0.52,"high":0.52,"low":0.51,"open":0.52,"volume":338184000},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":503622000},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":561648000},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":753264000}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":0.47,"high":0.5,"low":0.47,"open":0.5,"volume":1201110000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":0.44,"high":0.47,"low":0.43,"open":0.46,"volume":1568172000},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":0.45,"high":0.45,"low":0.43,"open":0.44,"volume":553380000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":0.43,"high":0.45,"low":0.43,"open":0.45,"volume":497532000},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":841074000},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":0.4,"high":0.42,"low":0.4,"open":0.42,"volume":686730000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":932808000},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":734886000},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":0.4,"high":0.42,"low":0.39,"open":0.41,"volume":532314000},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":0.4,"high":0.41,"low":0.39,"open":0.4,"volume":579522000},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":423666000}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":450852000},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":473736000},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":504252000},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":0.38,"high":0.38,"low":0.36,"open":0.37,"volume":363468000},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":399408000},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":393072000},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":437100000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":414996000},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":280740000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":342348000},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":493296000}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":1305888000},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":2356956000},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":684060000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":939756000},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":385128000},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":416412000},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":666468000},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":563316000},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":0.41,"high":0.41,"low":0.39,"open":0.39,"volume":703932000},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":545460000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":0.41,"high":0.42,"low":0.4,"open":0.4,"volume":595800000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":334680000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":415344000},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":227784000},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":0.27,"high":0.27,"low":0.26,"open":0.26,"volume":464640000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":432420000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":400488000},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":523668000},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":465072000},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":570276000},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":370824000},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":0.28,"high":0.28,"low":0.28,"open":0.28,"volume":538968000}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":818880000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":0.28,"high":0.31,"low":0.27,"open":0.3,"volume":2503620000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":545928000},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":493668000},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":496200000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":455280000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":703260000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":465768000},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":454704000},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":731700000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":411948000}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":807828000},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":411240000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":351660000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":389040000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":422652000},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":518256000},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":356424000},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":684096000},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":725544000},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":291900000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":440556000}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":701556000},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":2295420000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":0.26,"high":0.26,"low":0.25,"open":0.25,"volume":882804000},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":637488000},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":607572000},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":822732000},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":422232000},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":547224000},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":254460000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":514620000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":296484000}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":609348000},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":372948000},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":478356000},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":334908000},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":439512000},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":468816000},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":619272000},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":355728000},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":745332000},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":735120000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":555420000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":835584000},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":2650320000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":664104000},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":639804000},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":550056000},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":452880000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":517008000},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":703668000},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":522192000},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":535272000},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":788784000}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":2035404000},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":690120000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":806448000},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":521628000},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":455772000},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":783756000},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":602376000},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":556512000},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":432900000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":748500000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":466464000}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1017408000},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":0.24,"high":0.24,"low":0.22,"open":0.23,"volume":3132120000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1420800000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1107840000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":695496000},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":525132000},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":758064000},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":737148000},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":947460000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":761292000},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":593124000}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":540204000},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1013964000},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":686460000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":529164000},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":2455776000},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1074036000},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":561552000},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":742860000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":653892000},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1095756000},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":910356000}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":995544000},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":3849012000},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":718620000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":615936000},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":645912000},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":507000000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":647076000},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":536472000},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":472728000},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":602772000},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":532524000}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":613416000},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":521460000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":371496000},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":503208000},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":789888000},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":505116000},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":747360000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":403956000},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":420984000},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":741540000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":507816000}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":859920000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.08,"high":0.09,"low":0.08,"open":0.08,"volume":5088948000},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":1579212000},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":2051916000},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":963816000},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":654384000},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":815700000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":531732000},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":744912000},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":872424000},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":724404000}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":688812000},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":695520000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":443928000},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":429912000},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":494568000},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":468768000},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":645048000},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":512928000},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":610668000},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":772380000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":464280000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":711348000},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":956772000},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":669072000},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":399936000},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":482328000},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":347952000},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":459000000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":308340000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":204420000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":498276000},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":421488000}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":615204000},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":929700000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":466464000},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":560844000},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":418032000},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":436800000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":331980000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":471132000},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":373992000},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":509700000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":737808000}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":974892000},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":1747500000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":575976000},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":320244000},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":631032000},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":618120000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":853332000},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":708384000},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":652512000},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":344976000},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":595548000}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":620952000},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":451524000},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":447084000},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":254460000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":956064000},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":494004000},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":0.15,"high":0.16,"low":0.15,"open":0.16,"volume":581256000},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":598152000},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":773724000},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":700896000},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":882024000}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":1175280000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":4292820000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":1210056000},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":799140000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":617664000},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":580332000},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":888420000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":599880000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":991428000},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":567552000},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":738852000}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":605328000},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":1116828000},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1002084000},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":703752000},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":0.16,"high":0.17,"low":0.15,"open":0.15,"volume":2794788000},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":788724000},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":897600000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":767556000},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":1428852000},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1063488000},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":1025868000}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":1040340000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":0.13,"high":0.14,"low":0.13,"open":0.14,"volume":3767580000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1675752000},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":764160000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":693552000},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1527696000},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":217716000},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":717684000},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":0.15,"high":0.15,"low":0.14,"open":0.14,"volume":1403976000},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":870348000},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":644748000}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":606204000},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":660912000},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":884652000},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":0.12,"high":0.12,"low":0.11,"open":0.11,"volume":674988000},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":670344000},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":466620000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":733368000},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":1691088000},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1576164000},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1143864000},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":897372000}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":1957452000},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":0.18,"high":0.18,"low":0.15,"open":0.16,"volume":9230856000},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":3007860000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":1824108000},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":965580000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1105656000},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1028916000},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1220484000},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":884124000},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":905472000},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":888816000}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":925428000},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1055172000},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":745956000},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":1070544000},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.09,"high":0.09,"low":0.08,"open":0.09,"volume":772728000},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.09,"high":0.1,"low":0.09,"open":0.09,"volume":1139496000},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1255476000},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":0.12,"high":0.12,"low":0.1,"open":0.1,"volume":2128836000},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":0.13,"high":0.14,"low":0.12,"open":0.12,"volume":2688132000},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":2034540000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":0.13,"high":0.14,"low":0.12,"open":0.13,"volume":1646016000}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":1660560000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.09,"high":0.11,"low":0.09,"open":0.1,"volume":3798900000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1378452000},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1381188000},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1802112000},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1138728000},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":0.11,"high":0.12,"low":0.11,"open":0.11,"volume":2054328000},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":1982472000},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1971948000},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1292796000},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":2053920000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":4837140000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1725708000},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1795260000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":1330716000},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":1168800000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":892980000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.08,"high":0.08,"low":0.07,"open":0.07,"volume":755424000},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":581304000},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":592800000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":654420000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":632688000}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1140120000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1657428000},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":0.11,"high":0.11,"low":0.09,"open":0.09,"volume":2243928000},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":0.1,"high":0.11,"low":0.1,"open":0.11,"volume":1429488000},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":0.11,"high":0.11,"low":0.1,"open":0.11,"volume":1194876000},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1358496000},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":919932000},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.1,"high":0.1,"low":0.09,"open":0.1,"volume":698568000},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":686712000},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":700356000},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":815520000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":1412448000},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":0.3,"high":0.3,"low":0.28,"open":0.29,"volume":1688688000},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":0.29,"high":0.31,"low":0.29,"open":0.3,"volume":1230840000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":0.27,"high":0.29,"low":0.26,"open":0.29,"volume":1321548000},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":800892000},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":1526112000},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":1504548000},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":985560000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":934404000},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":953412000},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":0.3,"high":0.34,"low":0.3,"open":0.33,"volume":1382604000}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1547988000},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":0.3,"high":0.32,"low":0.29,"open":0.32,"volume":2556780000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":737784000},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":1367088000},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":1311012000},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1066080000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":674112000},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":901248000},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":0.28,"high":0.28,"low":0.26,"open":0.26,"volume":1095432000},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":1114308000},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":0.27,"high":0.28,"low":0.27,"open":0.27,"volume":739356000}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":0.55,"high":0.55,"low":0.53,"open":0.54,"volume":1218456000},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":973980000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":688272000},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":0.51,"high":0.55,"low":0.51,"open":0.53,"volume":1104864000},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":0.5,"high":0.51,"low":0.48,"open":0.51,"volume":1474620000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1242528000},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":964476000},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":0.48,"high":0.51,"low":0.46,"open":0.5,"volume":1871292000},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":0.51,"high":0.51,"low":0.48,"open":0.48,"volume":1249224000},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":0.52,"high":0.53,"low":0.49,"open":0.5,"volume":1216500000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":0.51,"high":0.53,"low":0.51,"open":0.52,"volume":1230432000}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1225692000},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":0.48,"high":0.5,"low":0.47,"open":0.49,"volume":3988548000},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1972524000},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":0.47,"high":0.47,"low":0.44,"open":0.44,"volume":1838736000},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":1531044000},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":2585616000},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1599564000},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":1902672000},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":0.44,"high":0.47,"low":0.44,"open":0.47,"volume":1723224000},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":0.43,"high":0.45,"low":0.42,"open":0.44,"volume":1585440000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":0.47,"high":0.47,"low":0.43,"open":0.43,"volume":1311396000}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":1212144000},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":0.41,"high":0.42,"low":0.37,"open":0.38,"volume":1152396000},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":0.38,"high":0.42,"low":0.38,"open":0.41,"volume":1097124000},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":0.35,"high":0.39,"low":0.35,"open":0.38,"volume":1004796000},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":0.35,"high":0.37,"low":0.34,"open":0.34,"volume":1153380000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":989292000},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":0.39,"high":0.39,"low":0.36,"open":0.36,"volume":1093776000},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":0.39,"high":0.4,"low":0.37,"open":0.39,"volume":1087248000},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":933456000},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":0.42,"high":0.42,"low":0.39,"open":0.39,"volume":1415376000},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":0.42,"high":0.44,"low":0.42,"open":0.42,"volume":1419144000}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":0.41,"high":0.43,"low":0.4,"open":0.43,"volume":1915188000},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":0.44,"high":0.44,"low":0.42,"open":0.43,"volume":2270484000},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":0.46,"high":0.47,"low":0.43,"open":0.44,"volume":1458636000},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1446516000},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":0.44,"high":0.46,"low":0.43,"open":0.45,"volume":1150224000},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":0.44,"high":0.45,"low":0.43,"open":0.43,"volume":874944000},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":496128000},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":0.43,"high":0.45,"low":0.4,"open":0.44,"volume":1943052000},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":0.42,"high":0.44,"low":0.41,"open":0.43,"volume":937884000},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":728412000},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":254016000}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":582288000},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":0.34,"high":0.34,"low":0.32,"open":0.33,"volume":1187760000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":0.36,"high":0.36,"low":0.34,"open":0.34,"volume":1204944000},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1097928000},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":820344000},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":0.37,"high":0.38,"low":0.36,"open":0.36,"volume":1292568000},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1088616000},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":1125696000},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":1643616000},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1036488000},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1514784000}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":2321160000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":1816392000},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1026096000},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":0.35,"high":0.37,"low":0.35,"open":0.36,"volume":1668840000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":1183320000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1186656000},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":1498104000},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1013592000},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":1110936000},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1279608000},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":1178760000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":975600000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":0.36,"high":0.4,"low":0.36,"open":0.4,"volume":1620144000},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1319040000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":0.33,"high":0.36,"low":0.33,"open":0.36,"volume":998904000},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":921216000},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":0.33,"high":0.33,"low":0.31,"open":0.33,"volume":702432000},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":1242600000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":0.36,"high":0.36,"low":0.33,"open":0.33,"volume":957096000},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":919056000},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":575832000},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":0.38,"high":0.38,"low":0.35,"open":0.36,"volume":1064688000}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":1049976000},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":2244912000},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":0.39,"high":0.4,"low":0.37,"open":0.38,"volume":1680576000},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":947952000},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":920568000},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":3308904000},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":1262928000},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":1022472000},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":621552000},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":987168000},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":698976000}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":0.25,"high":0.27,"low":0.25,"open":0.27,"volume":385512000},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":0.26,"high":0.27,"low":0.23,"open":0.25,"volume":265776000},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":0.26,"high":0.27,"low":0.25,"open":0.26,"volume":210960000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":0.24,"high":0.26,"low":0.24,"open":0.25,"volume":192120000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":299256000},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":304536000},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":0.28,"high":0.29,"low":0.26,"open":0.27,"volume":192888000},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":0.3,"high":0.3,"low":0.27,"open":0.28,"volume":268632000},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":635040000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":258240000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":187080000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":0.26,"high":0.29,"low":0.25,"open":0.27,"volume":564528000},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":0.25,"high":0.28,"low":0.24,"open":0.27,"volume":805248000},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":0.25,"high":0.27,"low":0.22,"open":0.23,"volume":530040000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":0.29,"high":0.29,"low":0.26,"open":0.26,"volume":470736000},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":0.29,"high":0.3,"low":0.27,"open":0.29,"volume":423864000},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":235536000},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":0.26,"high":0.29,"low":0.26,"open":0.27,"volume":178776000},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":298752000},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":0.24,"high":0.26,"low":0.23,"open":0.25,"volume":382512000},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":0.23,"high":0.24,"low":0.22,"open":0.23,"volume":409752000},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":0.24,"high":0.25,"low":0.23,"open":0.23,"volume":165072000}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":194784000},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":0.29,"high":0.29,"low":0.27,"open":0.27,"volume":246936000},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":128112000},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":136248000},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":0.28,"high":0.28,"low":0.26,"open":0.27,"volume":156432000},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":131928000},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":108576000},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":0.3,"high":0.3,"low":0.27,"open":0.27,"volume":443328000},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":266232000},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":129816000},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":204720000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":464472000},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":0.3,"high":0.32,"low":0.29,"open":0.31,"volume":658872000},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":0.31,"high":0.31,"low":0.28,"open":0.29,"volume":352800000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":332616000},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":153048000},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":189264000},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":149376000},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":178080000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":388896000},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":204144000},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":246144000}]}] +[{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1723555800,"date":"2024-08-13","index":6430,"close":116.14,"high":116.23,"low":111.58,"open":112.44,"volume":312646700},{"timestamp":1723642200,"date":"2024-08-14","index":6431,"close":118.08,"high":118.6,"low":114.07,"open":118.53,"volume":339246400},{"timestamp":1723728600,"date":"2024-08-15","index":6432,"close":122.86,"high":123.24,"low":117.47,"open":118.76,"volume":318086700},{"timestamp":1723815000,"date":"2024-08-16","index":6433,"close":124.58,"high":125,"low":121.18,"open":121.94,"volume":302589900},{"timestamp":1724074200,"date":"2024-08-19","index":6434,"close":130,"high":130,"low":123.42,"open":124.28,"volume":318333600},{"timestamp":1724160600,"date":"2024-08-20","index":6435,"close":127.25,"high":129.88,"low":125.89,"open":128.4,"volume":300087400},{"timestamp":1724247000,"date":"2024-08-21","index":6436,"close":128.5,"high":129.35,"low":126.66,"open":127.32,"volume":257883600},{"timestamp":1724333400,"date":"2024-08-22","index":6437,"close":123.74,"high":130.75,"low":123.1,"open":130.02,"volume":376189100},{"timestamp":1724419800,"date":"2024-08-23","index":6438,"close":129.37,"high":129.6,"low":125.22,"open":125.86,"volume":323230300},{"timestamp":1724679000,"date":"2024-08-26","index":6439,"close":126.46,"high":131.26,"low":124.37,"open":129.57,"volume":331964700},{"timestamp":1724765400,"date":"2024-08-27","index":6440,"close":128.3,"high":129.2,"low":123.88,"open":125.05,"volume":303134600}],"post":[{"timestamp":1724851800,"date":"2024-08-28","index":6441,"close":125.61,"high":128.33,"low":122.64,"open":128.12,"volume":448101100},{"timestamp":1724938200,"date":"2024-08-29","index":6442,"close":117.59,"high":124.43,"low":116.71,"open":121.36,"volume":453023300},{"timestamp":1725024600,"date":"2024-08-30","index":6443,"close":119.37,"high":121.75,"low":117.22,"open":119.53,"volume":333751600},{"timestamp":1725370200,"date":"2024-09-03","index":6444,"close":108,"high":116.21,"low":107.29,"open":116.01,"volume":477155100},{"timestamp":1725456600,"date":"2024-09-04","index":6445,"close":106.21,"high":113.27,"low":104.12,"open":105.41,"volume":372470300},{"timestamp":1725543000,"date":"2024-09-05","index":6446,"close":107.21,"high":109.65,"low":104.76,"open":104.99,"volume":306850700},{"timestamp":1725629400,"date":"2024-09-06","index":6447,"close":102.83,"high":108.15,"low":100.95,"open":108.04,"volume":413638100},{"timestamp":1725888600,"date":"2024-09-09","index":6448,"close":106.47,"high":106.55,"low":103.69,"open":104.88,"volume":273912000},{"timestamp":1725975000,"date":"2024-09-10","index":6449,"close":108.1,"high":109.4,"low":104.95,"open":107.81,"volume":268283700},{"timestamp":1726061400,"date":"2024-09-11","index":6450,"close":116.91,"high":117.19,"low":107.42,"open":109.39,"volume":441422400},{"timestamp":1726147800,"date":"2024-09-12","index":6451,"close":119.14,"high":120.79,"low":115.38,"open":116.84,"volume":367100500}]},{"date":"2024-05-22","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":6363,"close":90.55,"high":91.78,"low":89.01,"open":91.1,"volume":437342000},{"timestamp":1715175000,"date":"2024-05-08","index":6364,"close":90.41,"high":91.19,"low":89.42,"open":89.48,"volume":325721000},{"timestamp":1715261400,"date":"2024-05-09","index":6365,"close":88.75,"high":91.07,"low":88.23,"open":90.53,"volume":378013000},{"timestamp":1715347800,"date":"2024-05-10","index":6366,"close":89.88,"high":91.4,"low":89.23,"open":90.31,"volume":335325000},{"timestamp":1715607000,"date":"2024-05-13","index":6367,"close":90.4,"high":91,"low":88.53,"open":90.48,"volume":289680000},{"timestamp":1715693400,"date":"2024-05-14","index":6368,"close":91.36,"high":91.65,"low":88.93,"open":89.6,"volume":296507000},{"timestamp":1715779800,"date":"2024-05-15","index":6369,"close":94.63,"high":94.86,"low":91.6,"open":92.47,"volume":417735000},{"timestamp":1715866200,"date":"2024-05-16","index":6370,"close":94.36,"high":95.82,"low":94.1,"open":94.91,"volume":323952000},{"timestamp":1715952600,"date":"2024-05-17","index":6371,"close":92.48,"high":94.74,"low":91.81,"open":94.37,"volume":359691000},{"timestamp":1716211800,"date":"2024-05-20","index":6372,"close":94.78,"high":95.2,"low":93.44,"open":93.75,"volume":318764000},{"timestamp":1716298200,"date":"2024-05-21","index":6373,"close":95.39,"high":95.4,"low":93.18,"open":93.6,"volume":328946000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":6374,"close":94.95,"high":96.02,"low":93.25,"open":95.46,"volume":548648000},{"timestamp":1716471000,"date":"2024-05-23","index":6375,"close":103.8,"high":106.32,"low":101.52,"open":102.03,"volume":835065000},{"timestamp":1716557400,"date":"2024-05-24","index":6376,"close":106.47,"high":106.47,"low":103,"open":104.45,"volume":429494000},{"timestamp":1716903000,"date":"2024-05-28","index":6377,"close":113.9,"high":114.94,"low":109.88,"open":110.24,"volume":652728000},{"timestamp":1716989400,"date":"2024-05-29","index":6378,"close":114.82,"high":115.49,"low":110.9,"open":113.05,"volume":557442000},{"timestamp":1717075800,"date":"2024-05-30","index":6379,"close":110.5,"high":115.82,"low":109.66,"open":114.65,"volume":487350000},{"timestamp":1717162200,"date":"2024-05-31","index":6380,"close":109.63,"high":112.72,"low":106.94,"open":112.52,"volume":613263000},{"timestamp":1717421400,"date":"2024-06-03","index":6381,"close":115,"high":115,"low":112,"open":113.62,"volume":438392000},{"timestamp":1717507800,"date":"2024-06-04","index":6382,"close":116.44,"high":116.6,"low":114.04,"open":115.72,"volume":403324000},{"timestamp":1717594200,"date":"2024-06-05","index":6383,"close":122.44,"high":122.45,"low":117.47,"open":118.37,"volume":528402000},{"timestamp":1717680600,"date":"2024-06-06","index":6384,"close":121,"high":125.59,"low":118.32,"open":124.05,"volume":664696000}]},{"date":"2024-02-21","estimated":4.64,"reported":5.16,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":6299,"close":69.33,"high":69.5,"low":67.21,"open":68.22,"volume":680078000},{"timestamp":1707229800,"date":"2024-02-06","index":6300,"close":68.22,"high":69.75,"low":66.3,"open":69.63,"volume":683111000},{"timestamp":1707316200,"date":"2024-02-07","index":6301,"close":70.1,"high":70.22,"low":67.6,"open":68.32,"volume":495575000},{"timestamp":1707402600,"date":"2024-02-08","index":6302,"close":69.64,"high":70.79,"low":69.46,"open":70.07,"volume":414422000},{"timestamp":1707489000,"date":"2024-02-09","index":6303,"close":72.13,"high":72.18,"low":70.21,"open":70.53,"volume":436637000},{"timestamp":1707748200,"date":"2024-02-12","index":6304,"close":72.25,"high":74.61,"low":71.25,"open":72.6,"volume":613710000},{"timestamp":1707834600,"date":"2024-02-13","index":6305,"close":72.13,"high":73.45,"low":69.62,"open":70.4,"volume":602580000},{"timestamp":1707921000,"date":"2024-02-14","index":6306,"close":73.9,"high":74.24,"low":71.94,"open":73.2,"volume":504917000},{"timestamp":1708007400,"date":"2024-02-15","index":6307,"close":72.66,"high":73.97,"low":72.4,"open":73.87,"volume":420122000},{"timestamp":1708093800,"date":"2024-02-16","index":6308,"close":72.61,"high":74.4,"low":72.5,"open":74.1,"volume":495327000},{"timestamp":1708439400,"date":"2024-02-20","index":6309,"close":69.45,"high":71.96,"low":67.73,"open":71.95,"volume":704833000}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":6310,"close":67.47,"high":68.89,"low":66.25,"open":68.01,"volume":690298000},{"timestamp":1708612200,"date":"2024-02-22","index":6311,"close":78.54,"high":78.57,"low":74.22,"open":75.03,"volume":865100000},{"timestamp":1708698600,"date":"2024-02-23","index":6312,"close":78.82,"high":82.39,"low":77.57,"open":80.79,"volume":829388000},{"timestamp":1708957800,"date":"2024-02-26","index":6313,"close":79.09,"high":80.65,"low":78.5,"open":79.7,"volume":503973000},{"timestamp":1709044200,"date":"2024-02-27","index":6314,"close":78.7,"high":79.48,"low":77.16,"open":79.38,"volume":391705000},{"timestamp":1709130600,"date":"2024-02-28","index":6315,"close":77.66,"high":78.93,"low":77.13,"open":77.62,"volume":393110000},{"timestamp":1709217000,"date":"2024-02-29","index":6316,"close":79.11,"high":79.99,"low":78.35,"open":79.09,"volume":507289000},{"timestamp":1709303400,"date":"2024-03-01","index":6317,"close":82.28,"high":82.3,"low":79.43,"open":80,"volume":479135000},{"timestamp":1709562600,"date":"2024-03-04","index":6318,"close":85.24,"high":87.69,"low":83.72,"open":84.13,"volume":615616000},{"timestamp":1709649000,"date":"2024-03-05","index":6319,"close":85.96,"high":86.1,"low":83.42,"open":85.27,"volume":520639000},{"timestamp":1709735400,"date":"2024-03-06","index":6320,"close":88.7,"high":89.72,"low":87.03,"open":88.02,"volume":582520000}]},{"date":"2023-11-21","estimated":3.37,"reported":4.02,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":6238,"close":45.75,"high":45.94,"low":44.9,"open":45.28,"volume":400733000},{"timestamp":1699367400,"date":"2023-11-07","index":6239,"close":45.96,"high":46.22,"low":45.16,"open":45.72,"volume":343165000},{"timestamp":1699453800,"date":"2023-11-08","index":6240,"close":46.57,"high":46.87,"low":45.97,"open":46.1,"volume":346719000},{"timestamp":1699540200,"date":"2023-11-09","index":6241,"close":46.95,"high":48.23,"low":46.75,"open":47.47,"volume":540496000},{"timestamp":1699626600,"date":"2023-11-10","index":6242,"close":48.33,"high":48.47,"low":47.28,"open":47.5,"volume":421245000},{"timestamp":1699885800,"date":"2023-11-13","index":6243,"close":48.62,"high":49.12,"low":48.1,"open":48.32,"volume":384136000},{"timestamp":1699972200,"date":"2023-11-14","index":6244,"close":49.66,"high":49.83,"low":49.04,"open":49.68,"volume":416954000},{"timestamp":1700058600,"date":"2023-11-15","index":6245,"close":48.89,"high":49.96,"low":48.2,"open":49.94,"volume":475497000},{"timestamp":1700145000,"date":"2023-11-16","index":6246,"close":49.48,"high":49.53,"low":48.33,"open":48.68,"volume":339756000},{"timestamp":1700231400,"date":"2023-11-17","index":6247,"close":49.3,"high":49.72,"low":49.01,"open":49.52,"volume":325205000},{"timestamp":1700490600,"date":"2023-11-20","index":6248,"close":50.41,"high":50.55,"low":49.18,"open":49.31,"volume":414120000}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":6249,"close":49.94,"high":50.52,"low":49.22,"open":50.13,"volume":565747000},{"timestamp":1700663400,"date":"2023-11-22","index":6250,"close":48.72,"high":50.33,"low":47.69,"open":49.85,"volume":899420000},{"timestamp":1700836200,"date":"2023-11-24","index":6251,"close":47.78,"high":48.92,"low":47.74,"open":48.47,"volume":294645000},{"timestamp":1701095400,"date":"2023-11-27","index":6252,"close":48.24,"high":48.53,"low":47.65,"open":47.8,"volume":395662000},{"timestamp":1701181800,"date":"2023-11-28","index":6253,"close":47.82,"high":48.32,"low":47.47,"open":48.24,"volume":401491000},{"timestamp":1701268200,"date":"2023-11-29","index":6254,"close":48.14,"high":48.76,"low":47.86,"open":48.38,"volume":382005000},{"timestamp":1701354600,"date":"2023-11-30","index":6255,"close":46.77,"high":48.11,"low":46.42,"open":48.02,"volume":526247000},{"timestamp":1701441000,"date":"2023-12-01","index":6256,"close":46.76,"high":47.2,"low":46.19,"open":46.53,"volume":369317000},{"timestamp":1701700200,"date":"2023-12-04","index":6257,"close":45.51,"high":46.08,"low":45.01,"open":46.08,"volume":437543000},{"timestamp":1701786600,"date":"2023-12-05","index":6258,"close":46.57,"high":46.6,"low":45.27,"open":45.47,"volume":371718000},{"timestamp":1701873000,"date":"2023-12-06","index":6259,"close":45.5,"high":47.39,"low":45.41,"open":47.22,"volume":380590000}]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":44.66,"high":45.24,"low":44.06,"open":44.85,"volume":353843000},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":42.55,"high":44.31,"low":42.13,"open":44.27,"volume":586449000},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":42.39,"high":43.57,"low":41.83,"open":42.16,"volume":492705000},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":40.85,"high":42.02,"low":40.64,"open":41.75,"volume":533085000},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":43.75,"high":43.8,"low":40.31,"open":40.49,"volume":690286000},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":43.94,"high":45.27,"low":43.71,"open":44.56,"volume":676512000},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":43.49,"high":44.67,"low":43.41,"open":44.52,"volume":527451000},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":43.34,"high":44.06,"low":43,"open":43.97,"volume":452395000},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":43.3,"high":43.58,"low":41.66,"open":42.63,"volume":583768000},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":46.97,"high":47.06,"low":44.22,"open":44.49,"volume":692573000},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":45.67,"high":48.19,"low":45.33,"open":48.13,"volume":755293000}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":47.12,"high":47.2,"low":45.21,"open":45.87,"volume":779046000},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":47.16,"high":50.27,"low":47.16,"open":50.22,"volume":1156044000},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":46.02,"high":47.81,"low":45.02,"open":47.01,"volume":925341000},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":46.83,"high":46.98,"low":44.89,"open":46.48,"volume":685192000},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":48.78,"high":49.08,"low":46.39,"open":46.67,"volume":701397000},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":49.26,"high":49.93,"low":48.42,"open":49.04,"volume":735206000},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":49.35,"high":49.74,"low":48.96,"open":49.38,"volume":528570000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":48.51,"high":49.8,"low":48.14,"open":49.76,"volume":463830000},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":48.55,"high":48.85,"low":47.86,"open":48.22,"volume":382653000},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":47.06,"high":48.55,"low":46.58,"open":48.44,"volume":468670000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":46.24,"high":46.34,"low":45.15,"open":45.53,"volume":433330000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":28.57,"high":28.97,"low":28.45,"open":28.9,"volume":314869000},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":28.89,"high":29.11,"low":28.46,"open":29,"volume":369350000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":28.58,"high":28.95,"low":28.25,"open":28.9,"volume":322149000},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":28.34,"high":28.78,"low":28.05,"open":28.53,"volume":274222000},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":28.95,"high":28.97,"low":28.15,"open":28.51,"volume":293926000},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":29.21,"high":29.87,"low":28.83,"open":28.84,"volume":449405000},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":30.18,"high":30.2,"low":29.43,"open":29.58,"volume":432535000},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":31.68,"high":31.83,"low":30.32,"open":30.41,"volume":748725000},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":31.26,"high":31.58,"low":30.92,"open":31.54,"volume":473908000},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":31.18,"high":31.52,"low":30.68,"open":30.9,"volume":372000000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":30.69,"high":31.29,"low":30.63,"open":31,"volume":356253000}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":30.54,"high":30.61,"low":29.81,"open":30.21,"volume":721419000},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":37.98,"high":39.48,"low":36.63,"open":38.52,"volume":1543911000},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":38.95,"high":39.17,"low":37.55,"open":37.89,"volume":714397000},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":40.11,"high":41.94,"low":39.95,"open":40.6,"volume":923401000},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":37.83,"high":40.29,"low":37.82,"open":39.49,"volume":1002580000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":39.77,"high":40.05,"low":38.34,"open":38.49,"volume":635873000},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":39.33,"high":40.5,"low":39.06,"open":40.1,"volume":482731000},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":39.17,"high":39.56,"low":38.71,"open":38.91,"volume":396094000},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":38.65,"high":39.16,"low":38.15,"open":38.83,"volume":388729000},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":37.47,"high":39.5,"low":37.36,"open":38.92,"volume":511998000},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":38.51,"high":38.86,"low":37.51,"open":37.72,"volume":417772000}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":21.09,"high":21.57,"low":20.79,"open":20.81,"volume":452197000},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":22.17,"high":22.26,"low":21.15,"open":21.38,"volume":664150000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":22.2,"high":22.88,"low":22.01,"open":22.39,"volume":559651000},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":22.34,"high":23.02,"low":22.12,"open":22.61,"volume":523876000},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":21.26,"high":22.08,"low":20.81,"open":21.69,"volume":550737000},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":21.79,"high":22.05,"low":20.96,"open":21.54,"volume":474919000},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":22.97,"high":23.05,"low":21.37,"open":21.58,"volume":675474000},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":22.76,"high":22.85,"low":22.11,"open":22.55,"volume":420575000},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":22,"high":22.55,"low":21.93,"open":22.13,"volume":412026000},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":21.39,"high":21.74,"low":20.98,"open":21.63,"volume":465888000},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":20.66,"high":21.49,"low":20.62,"open":21,"volume":410015000}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":20.75,"high":21.1,"low":20.42,"open":20.71,"volume":513184000},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":23.66,"high":23.89,"low":23.02,"open":23.44,"volume":1117995000},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":23.29,"high":23.47,"low":22.95,"open":23.23,"volume":589716000},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":23.5,"high":23.88,"low":23.45,"open":23.67,"volume":452994000},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":23.22,"high":23.83,"low":23.21,"open":23.37,"volume":455963000},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":22.7,"high":23.26,"low":22.51,"open":23.19,"volume":460026000},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":23.31,"high":23.38,"low":22.43,"open":22.49,"volume":389415000},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":23.89,"high":23.9,"low":23.13,"open":23.32,"volume":412393000},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":23.55,"high":24.25,"low":23.49,"open":23.89,"volume":437429000},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":23.29,"high":24.13,"low":23.24,"open":23.6,"volume":515154000},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":24.18,"high":24.2,"low":23.42,"open":23.49,"volume":513573000}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":13.54,"high":13.93,"low":13.52,"open":13.81,"volume":432817000},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":13.22,"high":14.21,"low":13.21,"open":13.85,"volume":672628000},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":13.42,"high":13.78,"low":12.96,"open":13.04,"volume":500065000},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":14.16,"high":14.23,"low":13.7,"open":13.99,"volume":612576000},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":14.3,"high":14.41,"low":13.95,"open":14.23,"volume":410061000},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":14.6,"high":14.89,"low":14.22,"open":14.8,"volume":595292000},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":13.78,"high":14.21,"low":13.76,"open":14.16,"volume":454414000},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":15.75,"high":15.77,"low":14.55,"open":14.8,"volume":700819000},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":16.33,"high":16.39,"low":15.48,"open":15.81,"volume":655487000},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":16.3,"high":16.54,"low":15.92,"open":16.22,"volume":527852000},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":16.67,"high":17,"low":16.38,"open":16.72,"volume":545876000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":15.91,"high":16.36,"low":15.87,"open":16.16,"volume":649547000},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":15.68,"high":16.27,"low":15.53,"open":15.72,"volume":710894000},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":15.41,"high":16,"low":15.12,"open":15.97,"volume":492072000},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":15.32,"high":15.48,"low":15.08,"open":15.15,"volume":404739000},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":16.04,"high":16.06,"low":15.12,"open":15.33,"volume":472866000},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":16.52,"high":16.53,"low":16.05,"open":16.1,"volume":427241000},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":16.27,"high":16.49,"low":16.17,"open":16.32,"volume":167934000},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":15.83,"high":16.36,"low":15.73,"open":16.03,"volume":303741000},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":15.64,"high":15.93,"low":15.52,"open":15.83,"volume":298384000},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":16.92,"high":16.93,"low":15.6,"open":15.7,"volume":565298000},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":17.14,"high":17.26,"low":16.64,"open":17,"volume":470977000}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":17.09,"high":17.45,"low":16.72,"open":17.25,"volume":668263000},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":18.1,"high":18.12,"low":17.32,"open":17.7,"volume":597422000},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":17.94,"high":18.71,"low":17.88,"open":18.13,"volume":509327000},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":18.71,"high":18.72,"low":17.95,"open":18.16,"volume":478094000},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":19.03,"high":19.16,"low":18.61,"open":18.7,"volume":457666000},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":18.88,"high":19.14,"low":18.5,"open":18.92,"volume":451240000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":18.33,"high":18.69,"low":18.15,"open":18.52,"volume":446799000},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":18.77,"high":18.86,"low":18.18,"open":18.3,"volume":415447000},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":17.85,"high":18.52,"low":17.77,"open":18.41,"volume":441588000},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":17.03,"high":17.56,"low":16.97,"open":17.49,"volume":409593000},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":17.18,"high":17.47,"low":16.97,"open":16.99,"volume":369986000}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":17.22,"high":17.41,"low":16.9,"open":17.01,"volume":522661000},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":17.91,"high":17.95,"low":16.83,"open":16.84,"volume":770691000},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":16.26,"high":17.92,"low":16.24,"open":17.86,"volume":769127000},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":15.8,"high":16.34,"low":15.77,"open":16.02,"volume":496132000},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":15.47,"high":16.04,"low":15.18,"open":15.96,"volume":530181000},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":15.09,"high":15.54,"low":14.96,"open":15.38,"volume":573710000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":13.94,"high":14.38,"low":13.27,"open":14.21,"volume":1178865000},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":13.65,"high":14.17,"low":13.59,"open":14.1,"volume":743157000},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":13.47,"high":13.78,"low":13.35,"open":13.73,"volume":535751000},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":13.71,"high":13.84,"low":13.35,"open":13.56,"volume":512657000},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":13.99,"high":14.01,"low":13.37,"open":13.46,"volume":624873000}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":17.59,"high":18.2,"low":17.02,"open":17.69,"volume":761474000},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":16.63,"high":17.75,"low":16.57,"open":17.35,"volume":670167000},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":16.17,"high":16.79,"low":15.57,"open":16.22,"volume":708728000},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":17.71,"high":17.93,"low":16.59,"open":16.79,"volume":670437000},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":17.26,"high":17.79,"low":17.11,"open":17.51,"volume":521446000},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":18.18,"high":18.37,"low":17.63,"open":18.07,"volume":585830000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":16.94,"high":18.12,"low":16.86,"open":17.7,"volume":545161000},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":17.12,"high":17.69,"low":16.73,"open":16.94,"volume":621310000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":16.69,"high":17.41,"low":15.76,"open":17.33,"volume":739105000},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":16.9,"high":16.92,"low":16.18,"open":16.27,"volume":639889000},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":16.15,"high":16.6,"low":15.78,"open":16.51,"volume":588550000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":16.98,"high":17.11,"low":16,"open":16.02,"volume":781132000},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":17.85,"high":18.09,"low":16.02,"open":16.04,"volume":996575000},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":18.81,"high":18.88,"low":18.1,"open":18.19,"volume":738379000},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":18.67,"high":19.2,"low":18.35,"open":18.98,"volume":664100000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":18.32,"high":19.05,"low":18.12,"open":18.72,"volume":544514000},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":19.59,"high":19.62,"low":18.2,"open":18.29,"volume":648656000},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":18.72,"high":19.33,"low":18.52,"open":19.08,"volume":598779000},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":18.79,"high":19.34,"low":18.56,"open":19.14,"volume":422406000},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":18.93,"high":19,"low":18.19,"open":18.47,"volume":388914000},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":18.65,"high":19.18,"low":18.53,"open":18.8,"volume":363252000},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":18.05,"high":18.93,"low":18.04,"open":18.48,"volume":395574000}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":24.64,"high":25.15,"low":23.89,"open":25.1,"volume":518925000},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":25.24,"high":25.82,"low":24.55,"open":25.79,"volume":543419000},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":23.95,"high":25.08,"low":23.78,"open":24.46,"volume":410178000},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":24.32,"high":24.64,"low":23.63,"open":23.97,"volume":354829000},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":24.73,"high":25.18,"low":24.2,"open":24.37,"volume":376868000},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":25.11,"high":25.23,"low":23.98,"open":24.36,"volume":410359000},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":26.7,"high":26.73,"low":25.35,"open":25.62,"volume":524282000},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":25.82,"high":26.92,"low":25.6,"open":26,"volume":513200000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":23.95,"high":26.15,"low":23.77,"open":25.92,"volume":605472000},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":24.27,"high":24.88,"low":23.75,"open":23.93,"volume":440424000},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":26.5,"high":26.55,"low":24.78,"open":24.95,"volume":699869000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":26.51,"high":26.58,"low":25.55,"open":26.26,"volume":732676000},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":24.51,"high":25.78,"low":24.17,"open":25.63,"volume":810595000},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":23.64,"high":24.99,"low":23.1,"open":24.67,"volume":761255000},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":23.39,"high":24.06,"low":23,"open":23.03,"volume":633422000},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":22.39,"high":24.16,"low":22.3,"open":23.8,"volume":566511000},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":23.75,"high":23.8,"low":20.89,"open":21.01,"volume":735801000},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":24.16,"high":24.22,"low":23.38,"open":23.72,"volume":528866000},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":24.39,"high":24.67,"low":23.71,"open":23.99,"volume":477319000},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":23.48,"high":24.38,"low":23.13,"open":24.29,"volume":412056000},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":24.22,"high":24.41,"low":23.42,"open":23.76,"volume":389642000},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":23.71,"high":24.33,"low":23.47,"open":24.26,"volume":365095000}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":26.4,"high":26.68,"low":25.8,"open":25.82,"volume":294112000},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":26.6,"high":26.78,"low":26.24,"open":26.67,"volume":239910000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":29.8,"high":31.36,"low":27.12,"open":27.23,"volume":1153631000},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":29.75,"high":31.4,"low":29.41,"open":30.19,"volume":851260000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":30.8,"high":31.1,"low":29.91,"open":30.15,"volume":503101000},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":30.66,"high":32.31,"low":29.96,"open":32.28,"volume":646746000},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":29.46,"high":30.85,"low":28.78,"open":29.36,"volume":636206000},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":30.39,"high":30.59,"low":29.78,"open":30.47,"volume":332172000},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":30.39,"high":30.68,"low":29.63,"open":30.01,"volume":413054000},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":30.02,"high":30.64,"low":29.25,"open":30.55,"volume":384909000},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":30.2,"high":30.39,"low":29.71,"open":29.76,"volume":264484000}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":29.26,"high":30.51,"low":28.8,"open":30.42,"volume":428508000},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":31.67,"high":32.76,"low":31.32,"open":32.37,"volume":781711000},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":32.99,"high":33.09,"low":31.91,"open":32.24,"volume":533867000},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":31.96,"high":34.65,"low":31.9,"open":33.52,"volume":754335000},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":31.75,"high":32.36,"low":30.88,"open":31.53,"volume":532163000},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":32.67,"high":32.85,"low":30.93,"open":31.46,"volume":435162000},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":31.5,"high":32.71,"low":31.35,"open":32.6,"volume":283069000},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":33.38,"high":33.41,"low":32.04,"open":32.37,"volume":454964000},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":32.68,"high":33.35,"low":31.86,"open":33.17,"volume":622066000},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":31.43,"high":33.29,"low":31.38,"open":33.22,"volume":484368000},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":32.13,"high":32.48,"low":31.02,"open":31.21,"volume":472890000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":19.82,"high":20.22,"low":19.22,"open":19.74,"volume":301811000},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":20.27,"high":20.32,"low":19.83,"open":19.99,"volume":231309000},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":20.64,"high":20.73,"low":20.34,"open":20.5,"volume":211435000},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":20.37,"high":20.57,"low":20.21,"open":20.52,"volume":178497000},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":20.3,"high":20.51,"low":20.14,"open":20.45,"volume":146443000},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":19.94,"high":20.43,"low":19.83,"open":20.32,"volume":179238000},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":19.7,"high":20.05,"low":19.43,"open":20.04,"volume":185925000},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":19.91,"high":20.03,"low":19.62,"open":19.87,"volume":151652000},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":20.19,"high":20.21,"low":19.85,"open":19.91,"volume":183063000},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":19.95,"high":20.29,"low":19.45,"open":20.14,"volume":210876000},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":19.46,"high":19.77,"low":19.27,"open":19.68,"volume":204585000}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":19.04,"high":19.63,"low":19,"open":19.5,"volume":285913000},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":19.8,"high":20.5,"low":18.76,"open":19.49,"volume":766555000},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":20.82,"high":20.86,"low":19.93,"open":19.99,"volume":675741000},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":21.96,"high":22,"low":20.95,"open":20.97,"volume":575807000},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":21.79,"high":21.96,"low":21.53,"open":21.75,"volume":297299000},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":22.21,"high":22.47,"low":21.72,"open":21.74,"volume":347701000},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":22.07,"high":22.34,"low":21.79,"open":22.2,"volume":237940000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":22.64,"high":22.72,"low":22.17,"open":22.18,"volume":304722000},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":22.69,"high":23.04,"low":22.55,"open":22.83,"volume":262580000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":22.39,"high":22.69,"low":22.12,"open":22.69,"volume":259850000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":22.44,"high":22.7,"low":22.36,"open":22.49,"volume":201767000}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":14.31,"high":14.35,"low":13.75,"open":13.82,"volume":285584000},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":13.76,"high":14.26,"low":13.71,"open":14.01,"volume":303408000},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":13.67,"high":14.08,"low":13.46,"open":14.03,"volume":285404000},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":14.24,"high":14.33,"low":13.75,"open":13.89,"volume":258616000},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":14.17,"high":14.17,"low":13.85,"open":14.16,"volume":216980000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":14.02,"high":14.4,"low":14,"open":14.27,"volume":186256000},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":14.07,"high":14.08,"low":13.54,"open":13.57,"volume":344000000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":14.61,"high":14.68,"low":14.27,"open":14.3,"volume":321592000},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":14.99,"high":15.22,"low":14.87,"open":15.16,"volume":672992000},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":15.61,"high":15.74,"low":15.18,"open":15.21,"volume":554816000},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":15.65,"high":15.82,"low":15.48,"open":15.77,"volume":435408000}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":15.7,"high":15.79,"low":15.59,"open":15.73,"volume":370440000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":15.49,"high":15.75,"low":15.46,"open":15.7,"volume":581476000},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":16.24,"high":16.28,"low":15.5,"open":15.5,"volume":644536000},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":16.26,"high":16.39,"low":15.9,"open":16.27,"volume":472804000},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":16.78,"high":16.92,"low":16.24,"open":16.25,"volume":594168000},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":16.97,"high":17.26,"low":16.58,"open":16.7,"volume":580008000},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":17.58,"high":17.66,"low":17.1,"open":17.11,"volume":617120000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":17.62,"high":17.81,"low":17.19,"open":17.57,"volume":575756000},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":17.46,"high":17.62,"low":17.25,"open":17.53,"volume":323848000},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":17.36,"high":17.58,"low":17.26,"open":17.52,"volume":381656000},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":17.42,"high":17.49,"low":17.18,"open":17.35,"volume":287772000}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":14.44,"high":14.47,"low":13.73,"open":13.73,"volume":434624000},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":14.26,"high":14.58,"low":14.22,"open":14.34,"volume":287560000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":14.76,"high":14.9,"low":14.34,"open":14.46,"volume":485352000},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":15.25,"high":15.27,"low":14.93,"open":14.98,"volume":450828000},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":14.96,"high":15.29,"low":14.77,"open":15.05,"volume":374756000},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":15.33,"high":15.37,"low":14.95,"open":15.06,"volume":321960000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":14.91,"high":15.22,"low":14.78,"open":15.17,"volume":274756000},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":14.83,"high":14.87,"low":14.57,"open":14.73,"volume":233868000},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":14.93,"high":15.18,"low":14.85,"open":15.02,"volume":271724000},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":14.36,"high":15.13,"low":14.32,"open":14.77,"volume":325884000},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":14.14,"high":14.24,"low":13.39,"open":14.08,"volume":391780000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":14.5,"high":14.51,"low":13.76,"open":14.12,"volume":448320000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":13.31,"high":14.37,"low":13.22,"open":14.05,"volume":824436000},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":13.71,"high":13.85,"low":13.36,"open":13.75,"volume":500932000},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":13.84,"high":13.93,"low":13.55,"open":13.88,"volume":353184000},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":13.41,"high":13.92,"low":13.4,"open":13.9,"volume":264116000},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":12.8,"high":13.45,"low":12.8,"open":13.43,"volume":377592000},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":12.37,"high":12.98,"low":12.08,"open":12.8,"volume":573344000},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":12.46,"high":12.55,"low":11.68,"open":12.55,"volume":542840000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":11.59,"high":12.47,"low":11.57,"open":12.45,"volume":543112000},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":12.52,"high":12.62,"low":12.06,"open":12.13,"volume":521824000},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":12.47,"high":12.98,"low":12.46,"open":12.84,"volume":384376000}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":13.02,"high":13.1,"low":12.6,"open":12.71,"volume":272900000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":13.79,"high":13.83,"low":13.34,"open":13.39,"volume":410228000},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":14.16,"high":14.34,"low":13.99,"open":14.16,"volume":319028000},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":14.56,"high":14.59,"low":13.9,"open":14.11,"volume":383348000},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":13.63,"high":14.69,"low":13.61,"open":14.55,"volume":582976000},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":12.77,"high":13.61,"low":12.63,"open":13.61,"volume":644068000},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":13.42,"high":13.44,"low":12.95,"open":13.05,"volume":404744000},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":13.46,"high":13.77,"low":13.32,"open":13.48,"volume":365812000},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":13.3,"high":13.67,"low":13.06,"open":13.63,"volume":346312000},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":13.52,"high":13.65,"low":13.16,"open":13.17,"volume":413776000},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":13.42,"high":13.6,"low":13.3,"open":13.55,"volume":312028000}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":13.43,"high":13.61,"low":13.19,"open":13.47,"volume":510924000},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":13.44,"high":13.49,"low":13.1,"open":13.21,"volume":565936000},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":13.09,"high":13.49,"low":13.06,"open":13.45,"volume":341088000},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":13.14,"high":13.38,"low":13.02,"open":13.17,"volume":361356000},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":12.96,"high":13.16,"low":12.89,"open":13.14,"volume":346500000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":13.23,"high":13.27,"low":13.02,"open":13.03,"volume":259916000},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":13.26,"high":13.41,"low":13.17,"open":13.38,"volume":167276000},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":13.4,"high":13.41,"low":12.97,"open":13.27,"volume":286952000},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":13.39,"high":13.53,"low":13.23,"open":13.49,"volume":296948000},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":13.54,"high":13.67,"low":13.23,"open":13.35,"volume":283360000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":13.4,"high":13.66,"low":13.33,"open":13.59,"volume":199520000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":11.23,"high":11.23,"low":10.91,"open":11.05,"volume":310336000},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":11.29,"high":11.37,"low":11.17,"open":11.24,"volume":249924000},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":11.34,"high":11.36,"low":11.18,"open":11.35,"volume":244316000},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":11.2,"high":11.5,"low":11.04,"open":11.31,"volume":342516000},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":11.16,"high":11.41,"low":10.86,"open":11.33,"volume":427796000},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":10.85,"high":11.14,"low":10.8,"open":11.07,"volume":354512000},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":11.44,"high":11.47,"low":10.96,"open":10.99,"volume":464412000},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":11.44,"high":11.72,"low":11.36,"open":11.55,"volume":374460000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":11.56,"high":11.7,"low":11.44,"open":11.53,"volume":366436000},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":12.34,"high":12.41,"low":11.82,"open":11.85,"volume":621300000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":12.26,"high":12.5,"low":12.09,"open":12.45,"volume":503448000}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":12.14,"high":12.31,"low":12.1,"open":12.3,"volume":622624000},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":12.14,"high":12.38,"low":11.88,"open":11.98,"volume":921388000},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":12.68,"high":12.81,"low":12.2,"open":12.2,"volume":999868000},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":12.72,"high":12.91,"low":12.51,"open":12.88,"volume":490564000},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":12.75,"high":12.76,"low":12.57,"open":12.63,"volume":289076000},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":12.77,"high":12.87,"low":12.68,"open":12.8,"volume":321244000},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":12.63,"high":12.85,"low":12.57,"open":12.78,"volume":317604000},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":13.15,"high":13.15,"low":12.64,"open":12.68,"volume":537160000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":13.37,"high":13.57,"low":13.04,"open":13.18,"volume":500840000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":13.82,"high":13.99,"low":13.44,"open":13.48,"volume":511316000},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":14.35,"high":14.73,"low":13.9,"open":14.7,"volume":874012000}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":7.44,"high":7.55,"low":7.39,"open":7.42,"volume":323464000},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":7.62,"high":7.69,"low":7.53,"open":7.58,"volume":373732000},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":7.81,"high":7.82,"low":7.66,"open":7.69,"volume":339216000},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":8.07,"high":8.11,"low":7.78,"open":7.81,"volume":469060000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":7.8,"high":8.17,"low":7.79,"open":8.12,"volume":493060000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":7.78,"high":8.08,"low":7.59,"open":7.92,"volume":625852000},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":8.03,"high":8.04,"low":7.69,"open":7.84,"volume":602312000},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":8.49,"high":8.5,"low":7.87,"open":7.89,"volume":987660000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":8.75,"high":8.92,"low":8.68,"open":8.76,"volume":774460000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":8.81,"high":9.09,"low":8.76,"open":8.79,"volume":717320000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":8.97,"high":9.04,"low":8.89,"open":8.99,"volume":587536000}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":8.78,"high":9.05,"low":8.74,"open":9.05,"volume":761068000},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":9.03,"high":9.09,"low":8.71,"open":8.83,"volume":1038764000},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":8.72,"high":9.18,"low":8.67,"open":9.16,"volume":770780000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":8.53,"high":8.63,"low":8,"open":8.63,"volume":1175892000},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":8.49,"high":8.76,"low":8.38,"open":8.41,"volume":734896000},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":8.88,"high":8.88,"low":8.48,"open":8.55,"volume":745256000},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":8.81,"high":8.84,"low":8.69,"open":8.83,"volume":389876000},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":8.83,"high":8.84,"low":8.66,"open":8.8,"volume":391320000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":8.77,"high":8.87,"low":8.7,"open":8.82,"volume":365440000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":8.77,"high":8.94,"low":8.68,"open":8.73,"volume":424280000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":8.92,"high":9,"low":8.71,"open":8.79,"volume":481748000}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":6.14,"high":6.22,"low":6.1,"open":6.18,"volume":258848000},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":6.15,"high":6.16,"low":5.99,"open":6.04,"volume":290504000},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":5.91,"high":6.11,"low":5.87,"open":6.1,"volume":370420000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":6.01,"high":6.03,"low":5.89,"open":5.89,"volume":255564000},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":6.18,"high":6.2,"low":6.1,"open":6.15,"volume":271544000},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":6.27,"high":6.31,"low":6.19,"open":6.3,"volume":208220000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":6.36,"high":6.36,"low":6.22,"open":6.3,"volume":218284000},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":6.29,"high":6.34,"low":6.26,"open":6.32,"volume":189752000},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":6.57,"high":6.57,"low":6.31,"open":6.31,"volume":529608000},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":6.7,"high":6.81,"low":6.62,"open":6.68,"volume":638556000},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":6.81,"high":6.82,"low":6.71,"open":6.75,"volume":374644000}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":6.77,"high":6.84,"low":6.73,"open":6.76,"volume":528016000},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":7.24,"high":7.37,"low":7.15,"open":7.18,"volume":1041924000},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":7.41,"high":7.43,"low":7.12,"open":7.14,"volume":620164000},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":7.87,"high":7.89,"low":7.54,"open":7.54,"volume":694332000},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":7.72,"high":7.91,"low":7.41,"open":7.82,"volume":810052000},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":7.35,"high":7.63,"low":7.27,"open":7.6,"volume":768180000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":6.83,"high":7.05,"low":6.7,"open":6.75,"volume":856916000},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":6.55,"high":6.97,"low":6.45,"open":6.91,"volume":1055496000},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":6.69,"high":6.89,"low":6.55,"open":6.55,"volume":747732000},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":6.32,"high":6.68,"low":6.22,"open":6.37,"volume":906416000},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":6.75,"high":6.81,"low":6.04,"open":6.06,"volume":1133252000}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":5.07,"high":5.11,"low":5.01,"open":5.1,"volume":205960000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":5.03,"high":5.07,"low":4.95,"open":5.05,"volume":209732000},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":5.06,"high":5.1,"low":4.96,"open":4.99,"volume":283640000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":5.26,"high":5.28,"low":5.12,"open":5.15,"volume":376716000},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":5.24,"high":5.29,"low":5.19,"open":5.26,"volume":300868000},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":5.19,"high":5.24,"low":5.1,"open":5.22,"volume":269012000},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":5.21,"high":5.29,"low":5.16,"open":5.28,"volume":280340000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":5.19,"high":5.23,"low":5.15,"open":5.19,"volume":189100000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":5.2,"high":5.23,"low":5.11,"open":5.19,"volume":243436000},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":5.24,"high":5.3,"low":5.21,"open":5.24,"volume":283504000},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":5.21,"high":5.24,"low":5.15,"open":5.21,"volume":300188000}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":5.24,"high":5.25,"low":5.16,"open":5.22,"volume":518080000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":5.1,"high":5.29,"low":5.02,"open":5.24,"volume":1053628000},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":5.31,"high":5.33,"low":5.09,"open":5.1,"volume":574588000},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":5.2,"high":5.3,"low":5.14,"open":5.28,"volume":414564000},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":5.28,"high":5.36,"low":5.16,"open":5.18,"volume":472588000},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":5.25,"high":5.33,"low":5.23,"open":5.28,"volume":288388000},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":5.27,"high":5.32,"low":5.25,"open":5.28,"volume":224100000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":5.53,"high":5.54,"low":5.39,"open":5.4,"volume":506476000},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":5.43,"high":5.52,"low":5.42,"open":5.51,"volume":385244000},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":5.46,"high":5.5,"low":5.43,"open":5.47,"volume":215784000},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":5.42,"high":5.45,"low":5.39,"open":5.43,"volume":141556000}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":4.22,"high":4.36,"low":4.18,"open":4.35,"volume":359416000},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":4.12,"high":4.32,"low":4.07,"open":4.23,"volume":421212000},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":4.03,"high":4.1,"low":3.98,"open":4.03,"volume":428348000},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":3.77,"high":3.85,"low":3.72,"open":3.85,"volume":589156000},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":3.81,"high":3.89,"low":3.76,"open":3.85,"volume":361272000},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":3.85,"high":3.86,"low":3.73,"open":3.75,"volume":372560000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":3.96,"high":3.96,"low":3.85,"open":3.91,"volume":309300000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":3.85,"high":3.92,"low":3.8,"open":3.92,"volume":341816000},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":3.79,"high":3.85,"low":3.76,"open":3.8,"volume":279200000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":3.9,"high":3.95,"low":3.75,"open":3.78,"volume":351956000},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":3.75,"high":3.82,"low":3.71,"open":3.81,"volume":419880000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":3.72,"high":3.79,"low":3.68,"open":3.77,"volume":477200000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":3.99,"high":4.04,"low":3.92,"open":3.98,"volume":1007960000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":4.27,"high":4.29,"low":4.09,"open":4.1,"volume":815112000},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":4.2,"high":4.26,"low":4.18,"open":4.26,"volume":463188000},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":4.28,"high":4.34,"low":4.24,"open":4.26,"volume":427244000},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":4.29,"high":4.33,"low":4.25,"open":4.29,"volume":303488000},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":4.06,"high":4.26,"low":4.04,"open":4.21,"volume":568056000},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":4.14,"high":4.16,"low":4.1,"open":4.14,"volume":318208000},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":4.05,"high":4.18,"low":4.02,"open":4.17,"volume":290968000},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":4.03,"high":4.08,"low":3.97,"open":4.01,"volume":255612000},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":4.18,"high":4.21,"low":4.12,"open":4.12,"volume":357976000}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":4.51,"high":4.62,"low":4.51,"open":4.58,"volume":354280000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":4.58,"high":4.62,"low":4.48,"open":4.52,"volume":394684000},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":4.58,"high":4.6,"low":4.51,"open":4.59,"volume":336824000},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":4.5,"high":4.51,"low":4.35,"open":4.39,"volume":422176000},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":4.33,"high":4.45,"low":4.28,"open":4.45,"volume":555220000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":4.35,"high":4.43,"low":4.29,"open":4.3,"volume":419168000},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":4.25,"high":4.29,"low":4.14,"open":4.28,"volume":660248000},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":4.22,"high":4.29,"low":4.1,"open":4.22,"volume":569500000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":3.96,"high":4.11,"low":3.95,"open":4.09,"volume":656912000},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":4.05,"high":4.09,"low":3.96,"open":4,"volume":524880000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":3.99,"high":4.03,"low":3.94,"open":3.99,"volume":502320000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":4,"high":4.05,"low":3.94,"open":3.98,"volume":781088000},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":3.91,"high":4.09,"low":3.87,"open":3.96,"volume":1022068000},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":3.79,"high":3.87,"low":3.77,"open":3.81,"volume":572064000},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":3.88,"high":3.89,"low":3.82,"open":3.86,"volume":361848000},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":3.81,"high":3.86,"low":3.79,"open":3.84,"volume":325868000},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":3.68,"high":3.74,"low":3.62,"open":3.74,"volume":591844000},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":3.63,"high":3.74,"low":3.62,"open":3.7,"volume":357584000},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":3.58,"high":3.68,"low":3.58,"open":3.65,"volume":428356000},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":3.51,"high":3.57,"low":3.47,"open":3.54,"volume":559800000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":3.48,"high":3.54,"low":3.44,"open":3.51,"volume":394300000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":3.39,"high":3.5,"low":3.38,"open":3.43,"volume":389720000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":3.43,"high":3.45,"low":3.29,"open":3.37,"volume":974228000},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":3.59,"high":3.63,"low":3.41,"open":3.43,"volume":842852000},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":3.62,"high":3.67,"low":3.56,"open":3.61,"volume":625048000},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":3.73,"high":3.77,"low":3.61,"open":3.63,"volume":528592000},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":3.75,"high":3.79,"low":3.71,"open":3.74,"volume":542424000},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":3.83,"high":3.89,"low":3.78,"open":3.78,"volume":702464000},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":3.69,"high":3.78,"low":3.64,"open":3.78,"volume":637120000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":3.7,"high":3.71,"low":3.6,"open":3.62,"volume":461604000},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":3.66,"high":3.71,"low":3.61,"open":3.66,"volume":495180000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":3.78,"high":3.8,"low":3.69,"open":3.7,"volume":591060000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":3.82,"high":3.9,"low":3.8,"open":3.81,"volume":605372000}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":3.86,"high":3.89,"low":3.78,"open":3.82,"volume":827264000},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":3.93,"high":4.1,"low":3.91,"open":4.07,"volume":1516748000},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":3.92,"high":4,"low":3.9,"open":3.92,"volume":551892000},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":3.96,"high":4.03,"low":3.93,"open":3.95,"volume":540988000},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":3.89,"high":4,"low":3.88,"open":3.98,"volume":448548000},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":3.98,"high":4,"low":3.93,"open":3.95,"volume":401740000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":3.97,"high":4.13,"low":3.96,"open":4.06,"volume":656020000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":3.93,"high":4.02,"low":3.89,"open":3.96,"volume":488464000},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":3.89,"high":3.94,"low":3.83,"open":3.91,"volume":500256000},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":3.86,"high":3.9,"low":3.83,"open":3.88,"volume":324944000},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":3.91,"high":3.95,"low":3.85,"open":3.91,"volume":357188000}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":5.27,"high":5.31,"low":5.1,"open":5.24,"volume":745772000},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":5.45,"high":5.46,"low":5.18,"open":5.31,"volume":566528000},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":5.37,"high":5.55,"low":5.26,"open":5.44,"volume":452960000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":5.29,"high":5.38,"low":5.13,"open":5.36,"volume":379332000},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":5.28,"high":5.37,"low":5.24,"open":5.29,"volume":299012000},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":5.34,"high":5.44,"low":5.28,"open":5.34,"volume":483812000},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":5.15,"high":5.29,"low":5.1,"open":5.28,"volume":511352000},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":5.14,"high":5.23,"low":5.03,"open":5.06,"volume":413240000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":4.74,"high":5.07,"low":4.72,"open":5.05,"volume":617116000},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":4.98,"high":5.11,"low":4.83,"open":4.84,"volume":644712000},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":4.93,"high":5.17,"low":4.82,"open":5.16,"volume":526580000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":5.06,"high":5.13,"low":4.89,"open":4.92,"volume":840708000},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":4.11,"high":4.27,"low":4.04,"open":4.08,"volume":1963520000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":3.62,"high":4.05,"low":3.62,"open":4.04,"volume":1697820000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":3.73,"high":3.86,"low":3.33,"open":3.35,"volume":1692032000},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":3.62,"high":3.88,"low":3.59,"open":3.87,"volume":1025496000},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":3.63,"high":3.74,"low":3.57,"open":3.58,"volume":411968000},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":3.83,"high":3.84,"low":3.66,"open":3.75,"volume":814832000},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":3.84,"high":3.93,"low":3.76,"open":3.8,"volume":738060000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":4,"high":4.01,"low":3.83,"open":3.96,"volume":804524000},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":3.93,"high":4.04,"low":3.9,"open":4,"volume":549172000},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":4.09,"high":4.1,"low":3.89,"open":3.94,"volume":729564000}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":6.16,"high":6.21,"low":6.1,"open":6.15,"volume":283556000},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":6.27,"high":6.27,"low":6.03,"open":6.09,"volume":269668000},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":6.3,"high":6.33,"low":6.27,"open":6.29,"volume":214288000},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":6.35,"high":6.35,"low":6.24,"open":6.29,"volume":207508000},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":6.42,"high":6.44,"low":6.37,"open":6.4,"volume":258132000},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":6.46,"high":6.51,"low":6.39,"open":6.43,"volume":262100000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":6.41,"high":6.48,"low":6.4,"open":6.48,"volume":204280000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":6.37,"high":6.4,"low":6.32,"open":6.33,"volume":256396000},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":6.4,"high":6.53,"low":6.38,"open":6.38,"volume":375208000},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":6.54,"high":6.55,"low":6.43,"open":6.51,"volume":466220000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":6.48,"high":6.59,"low":6.4,"open":6.56,"volume":591136000}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":6.44,"high":6.55,"low":6.38,"open":6.55,"volume":801260000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":6.12,"high":6.32,"low":6.09,"open":6.32,"volume":1143188000},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":6.2,"high":6.33,"low":5.97,"open":6.08,"volume":854388000},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":6.33,"high":6.34,"low":6.19,"open":6.21,"volume":673988000},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":6.57,"high":6.58,"low":6.3,"open":6.3,"volume":749856000},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":6.67,"high":6.74,"low":6.52,"open":6.53,"volume":720684000},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":6.81,"high":6.82,"low":6.68,"open":6.68,"volume":531512000},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":6.9,"high":6.97,"low":6.8,"open":6.84,"volume":505776000},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":6.86,"high":6.91,"low":6.74,"open":6.89,"volume":475384000},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":6.96,"high":6.99,"low":6.83,"open":6.85,"volume":420108000},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":6.95,"high":7.04,"low":6.91,"open":6.93,"volume":346608000}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":5.42,"high":5.54,"low":5.26,"open":5.5,"volume":588492000},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":5.63,"high":5.64,"low":5.51,"open":5.58,"volume":375824000},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":5.66,"high":5.76,"low":5.62,"open":5.74,"volume":400848000},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":5.62,"high":5.72,"low":5.6,"open":5.67,"volume":327844000},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":5.68,"high":5.68,"low":5.55,"open":5.61,"volume":253788000},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":5.66,"high":5.72,"low":5.63,"open":5.68,"volume":268248000},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":5.82,"high":5.85,"low":5.64,"open":5.69,"volume":443144000},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":5.98,"high":5.98,"low":5.78,"open":5.8,"volume":400660000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":6.22,"high":6.27,"low":6.07,"open":6.08,"volume":687616000},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":6.26,"high":6.26,"low":6.17,"open":6.22,"volume":506616000},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":6.39,"high":6.4,"low":6.25,"open":6.28,"volume":596760000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":6.5,"high":6.51,"low":6.43,"open":6.45,"volume":994080000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":6.36,"high":6.49,"low":6.26,"open":6.32,"volume":1214456000},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":6.38,"high":6.46,"low":6.36,"open":6.4,"volume":523140000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":6.14,"high":6.32,"low":6.04,"open":6.32,"volume":963528000},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":6.15,"high":6.21,"low":6.06,"open":6.1,"volume":553828000},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":6.19,"high":6.29,"low":6.14,"open":6.15,"volume":519784000},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":6.15,"high":6.31,"low":6.14,"open":6.25,"volume":483716000},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":6.11,"high":6.25,"low":6.01,"open":6.25,"volume":640624000},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":6.07,"high":6.14,"low":6.01,"open":6.12,"volume":518264000},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":6.19,"high":6.19,"low":6.01,"open":6.01,"volume":442956000},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":6.19,"high":6.24,"low":6.13,"open":6.18,"volume":437372000}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":5.89,"high":6.01,"low":5.84,"open":5.98,"volume":579972000},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":5.91,"high":5.99,"low":5.89,"open":5.95,"volume":409884000},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":6.08,"high":6.08,"low":5.94,"open":5.95,"volume":516356000},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":6.17,"high":6.2,"low":6.02,"open":6.07,"volume":455116000},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":6.07,"high":6.16,"low":5.96,"open":6.03,"volume":570832000},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":6.14,"high":6.23,"low":6.11,"open":6.14,"volume":478576000},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":6.01,"high":6.17,"low":5.95,"open":5.96,"volume":519224000},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":5.84,"high":5.95,"low":5.78,"open":5.93,"volume":718464000},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":5.34,"high":5.83,"low":5.13,"open":5.68,"volume":1165204000},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":5.64,"high":5.64,"low":5.1,"open":5.11,"volume":1114800000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":5.72,"high":5.87,"low":5.67,"open":5.74,"volume":802932000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":5.44,"high":5.88,"low":5.44,"open":5.85,"volume":1144000000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":5.8,"high":5.97,"low":5.44,"open":5.96,"volume":1674604000},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":5.7,"high":5.89,"low":5.63,"open":5.88,"volume":1093172000},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":5.82,"high":5.86,"low":5.63,"open":5.66,"volume":625524000},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":6.04,"high":6.06,"low":5.76,"open":5.78,"volume":744988000},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":6.16,"high":6.21,"low":6.04,"open":6.12,"volume":698900000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":6.1,"high":6.25,"low":6.09,"open":6.14,"volume":637656000},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":6.23,"high":6.3,"low":6.11,"open":6.12,"volume":686240000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":6.04,"high":6.3,"low":6.03,"open":6.29,"volume":892292000},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":6.05,"high":6.14,"low":5.99,"open":6.07,"volume":534364000},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":6.15,"high":6.15,"low":6.06,"open":6.11,"volume":415300000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":4.84,"high":4.98,"low":4.78,"open":4.93,"volume":828160000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":4.89,"high":4.9,"low":4.85,"open":4.87,"volume":322744000},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":5.05,"high":5.05,"low":4.92,"open":4.95,"volume":572192000},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":5.1,"high":5.15,"low":5.03,"open":5.05,"volume":504056000},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":5.17,"high":5.2,"low":5.12,"open":5.13,"volume":411908000},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":5.18,"high":5.25,"low":5.11,"open":5.23,"volume":502576000},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":5.15,"high":5.2,"low":5.09,"open":5.15,"volume":342308000},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":5.22,"high":5.22,"low":5.13,"open":5.18,"volume":353640000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":5.24,"high":5.25,"low":5.17,"open":5.18,"volume":389944000},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":5.3,"high":5.32,"low":5.25,"open":5.26,"volume":427700000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":5.23,"high":5.3,"low":5.18,"open":5.3,"volume":522988000}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":5.13,"high":5.16,"low":5.01,"open":5.13,"volume":978564000},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":5.4,"high":5.47,"low":5.29,"open":5.33,"volume":1253256000},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":5.32,"high":5.43,"low":5.3,"open":5.4,"volume":582376000},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":5.35,"high":5.37,"low":5.28,"open":5.32,"volume":529292000},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":5.25,"high":5.3,"low":5.2,"open":5.3,"volume":501948000},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":5.29,"high":5.36,"low":5.28,"open":5.32,"volume":441768000},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":5.28,"high":5.38,"low":5.27,"open":5.35,"volume":515664000},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":5.35,"high":5.36,"low":5.26,"open":5.3,"volume":396100000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":5.4,"high":5.41,"low":5.36,"open":5.39,"volume":399176000},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":5.37,"high":5.43,"low":5.34,"open":5.43,"volume":356640000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":5.42,"high":5.43,"low":5.36,"open":5.39,"volume":180752000}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":4.18,"high":4.25,"low":4.15,"open":4.19,"volume":640404000},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":4.04,"high":4.22,"low":3.94,"open":4.21,"volume":782856000},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":4.11,"high":4.13,"low":3.98,"open":4.01,"volume":513348000},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":4.06,"high":4.16,"low":4.02,"open":4.12,"volume":559672000},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":4.11,"high":4.11,"low":4.03,"open":4.05,"volume":431384000},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":4.11,"high":4.15,"low":4.03,"open":4.14,"volume":478444000},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":4.16,"high":4.17,"low":4.09,"open":4.11,"volume":442420000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":4.18,"high":4.25,"low":4.16,"open":4.18,"volume":589096000},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":4.31,"high":4.31,"low":4.2,"open":4.21,"volume":717412000},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":4.26,"high":4.36,"low":4.22,"open":4.35,"volume":755336000},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":4.3,"high":4.31,"low":4.19,"open":4.21,"volume":530784000}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":4.12,"high":4.32,"low":4.11,"open":4.3,"volume":1328088000},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":3.9,"high":3.97,"low":3.82,"open":3.93,"volume":1497196000},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":4.21,"high":4.21,"low":3.98,"open":3.99,"volume":1279020000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":4.17,"high":4.24,"low":4.14,"open":4.22,"volume":764532000},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":4.13,"high":4.21,"low":4.1,"open":4.19,"volume":596632000},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":4.04,"high":4.14,"low":4.03,"open":4.12,"volume":525444000},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":4.04,"high":4.11,"low":3.99,"open":4.09,"volume":601204000},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":3.98,"high":4.07,"low":3.93,"open":4.06,"volume":623672000},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":4.06,"high":4.07,"low":3.99,"open":4.01,"volume":450456000},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":4.14,"high":4.16,"low":4.02,"open":4.03,"volume":579520000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":4.13,"high":4.18,"low":4.1,"open":4.18,"volume":469700000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":2.57,"high":2.59,"low":2.55,"open":2.57,"volume":371820000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":2.62,"high":2.63,"low":2.57,"open":2.59,"volume":388440000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":2.6,"high":2.63,"low":2.6,"open":2.63,"volume":327004000},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":2.64,"high":2.65,"low":2.59,"open":2.61,"volume":319700000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":2.61,"high":2.64,"low":2.6,"open":2.63,"volume":348248000},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":2.67,"high":2.67,"low":2.61,"open":2.62,"volume":307732000},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":2.59,"high":2.64,"low":2.56,"open":2.64,"volume":629972000},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":2.61,"high":2.62,"low":2.57,"open":2.58,"volume":336904000},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":2.6,"high":2.62,"low":2.59,"open":2.61,"volume":209788000},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":2.6,"high":2.6,"low":2.57,"open":2.58,"volume":228428000},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":2.57,"high":2.61,"low":2.56,"open":2.61,"volume":365240000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":2.57,"high":2.62,"low":2.57,"open":2.58,"volume":847672000},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":3.03,"high":3.05,"low":2.85,"open":2.86,"volume":2129096000},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":3.16,"high":3.26,"low":3,"open":3,"volume":1939792000},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":3.2,"high":3.24,"low":3.14,"open":3.17,"volume":962620000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":3.36,"high":3.36,"low":3.23,"open":3.24,"volume":1087540000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":3.42,"high":3.44,"low":3.33,"open":3.41,"volume":1120700000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":3.19,"high":3.37,"low":3.19,"open":3.35,"volume":1271368000},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":3.33,"high":3.34,"low":3.18,"open":3.24,"volume":1156032000},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":3.4,"high":3.46,"low":3.38,"open":3.43,"volume":1018372000},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":3.47,"high":3.49,"low":3.43,"open":3.44,"volume":836608000},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":3.43,"high":3.49,"low":3.39,"open":3.49,"volume":681248000}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":2.69,"high":2.73,"low":2.66,"open":2.73,"volume":522760000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":2.74,"high":2.75,"low":2.67,"open":2.7,"volume":458800000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":2.79,"high":2.8,"low":2.72,"open":2.75,"volume":471996000},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":2.75,"high":2.78,"low":2.7,"open":2.77,"volume":496004000},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":2.73,"high":2.75,"low":2.7,"open":2.72,"volume":362756000},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":2.85,"high":2.85,"low":2.75,"open":2.76,"volume":590004000},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":2.88,"high":2.89,"low":2.8,"open":2.83,"volume":483240000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":2.86,"high":2.9,"low":2.85,"open":2.89,"volume":372744000},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":2.93,"high":2.93,"low":2.85,"open":2.85,"volume":506768000},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":2.98,"high":3.02,"low":2.95,"open":2.97,"volume":746224000},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":2.97,"high":2.98,"low":2.91,"open":2.96,"volume":449580000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":2.91,"high":2.98,"low":2.89,"open":2.97,"volume":842568000},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":2.84,"high":3.02,"low":2.82,"open":3,"volume":1651092000},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":2.71,"high":2.85,"low":2.7,"open":2.83,"volume":1180724000},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":2.72,"high":2.75,"low":2.66,"open":2.7,"volume":850632000},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":2.72,"high":2.74,"low":2.69,"open":2.72,"volume":373020000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":2.68,"high":2.74,"low":2.64,"open":2.73,"volume":647176000},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":2.68,"high":2.69,"low":2.62,"open":2.67,"volume":563740000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":2.78,"high":2.78,"low":2.71,"open":2.71,"volume":551952000},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":2.77,"high":2.8,"low":2.75,"open":2.79,"volume":433772000},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":2.51,"high":2.66,"low":2.49,"open":2.64,"volume":1592888000},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":2.54,"high":2.55,"low":2.39,"open":2.43,"volume":1029904000}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":1.8,"high":1.82,"low":1.78,"open":1.78,"volume":333792000},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":1.77,"high":1.82,"low":1.76,"open":1.82,"volume":388664000},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":1.76,"high":1.8,"low":1.76,"open":1.78,"volume":290856000},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":1.78,"high":1.79,"low":1.77,"open":1.77,"volume":252388000},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":1.73,"high":1.8,"low":1.71,"open":1.79,"volume":473224000},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":1.72,"high":1.76,"low":1.72,"open":1.74,"volume":295848000},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":1.7,"high":1.73,"low":1.67,"open":1.73,"volume":309664000},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":1.69,"high":1.72,"low":1.66,"open":1.69,"volume":328780000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":1.78,"high":1.79,"low":1.74,"open":1.74,"volume":487580000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":429884000},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":1.75,"high":1.77,"low":1.72,"open":1.73,"volume":456532000}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":1.69,"high":1.79,"low":1.67,"open":1.79,"volume":869280000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":2.2,"high":2.22,"low":1.96,"open":1.99,"volume":2175344000},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":2.09,"high":2.2,"low":2.09,"open":2.2,"volume":1348796000},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":2.15,"high":2.19,"low":2.1,"open":2.11,"volume":626092000},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":2.29,"high":2.31,"low":2.16,"open":2.18,"volume":987984000},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":2.31,"high":2.37,"low":2.27,"open":2.31,"volume":832988000},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":2.33,"high":2.36,"low":2.3,"open":2.31,"volume":576060000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":2.32,"high":2.36,"low":2.31,"open":2.35,"volume":436436000},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":2.34,"high":2.34,"low":2.31,"open":2.33,"volume":330368000},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":2.35,"high":2.38,"low":2.32,"open":2.34,"volume":443236000},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":2.35,"high":2.38,"low":2.34,"open":2.36,"volume":195564000}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":1.4,"high":1.43,"low":1.39,"open":1.43,"volume":446676000},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":1.4,"high":1.41,"low":1.4,"open":1.4,"volume":221916000},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":1.43,"high":1.43,"low":1.38,"open":1.41,"volume":409588000},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":1.42,"high":1.44,"low":1.41,"open":1.43,"volume":301120000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":1.4,"high":1.43,"low":1.39,"open":1.42,"volume":282748000},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":1.4,"high":1.41,"low":1.39,"open":1.4,"volume":299828000},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":1.43,"high":1.44,"low":1.41,"open":1.41,"volume":272712000},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":1.46,"high":1.46,"low":1.44,"open":1.45,"volume":371588000},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":1.47,"high":1.48,"low":1.45,"open":1.48,"volume":305064000},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":1.47,"high":1.49,"low":1.47,"open":1.48,"volume":372344000},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":1.46,"high":1.49,"low":1.46,"open":1.49,"volume":375740000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":1.49,"high":1.5,"low":1.47,"open":1.47,"volume":681064000},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":1.58,"high":1.58,"low":1.52,"open":1.55,"volume":1425744000},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":1.57,"high":1.59,"low":1.55,"open":1.58,"volume":573304000},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":1.57,"high":1.57,"low":1.56,"open":1.57,"volume":287652000},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":1.53,"high":1.57,"low":1.52,"open":1.57,"volume":595212000},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":1.55,"high":1.55,"low":1.52,"open":1.53,"volume":331684000},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":1.56,"high":1.57,"low":1.54,"open":1.55,"volume":291560000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":1.56,"high":1.57,"low":1.54,"open":1.56,"volume":244748000},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":1.57,"high":1.58,"low":1.57,"open":1.58,"volume":339764000},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":1.55,"high":1.58,"low":1.54,"open":1.58,"volume":298448000},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":1.54,"high":1.55,"low":1.52,"open":1.55,"volume":406032000}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":0.93,"high":0.93,"low":0.91,"open":0.91,"volume":352396000},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":0.9,"high":0.93,"low":0.9,"open":0.93,"volume":381224000},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":321904000},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":0.9,"high":0.91,"low":0.89,"open":0.9,"volume":256076000},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":0.89,"high":0.89,"low":0.88,"open":0.89,"volume":224024000},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":0.87,"high":0.88,"low":0.86,"open":0.88,"volume":525764000},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":0.87,"high":0.88,"low":0.87,"open":0.88,"volume":246884000},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":0.88,"high":0.89,"low":0.87,"open":0.87,"volume":183240000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":0.88,"high":0.89,"low":0.87,"open":0.89,"volume":333336000},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":0.9,"high":0.9,"low":0.88,"open":0.89,"volume":269676000},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":0.9,"high":0.91,"low":0.9,"open":0.9,"volume":328176000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":0.89,"high":0.91,"low":0.87,"open":0.91,"volume":670540000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":1.02,"high":1.02,"low":0.98,"open":0.98,"volume":2110256000},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":1.05,"high":1.07,"low":1.01,"open":1.02,"volume":973032000},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":1.06,"high":1.06,"low":1.04,"open":1.05,"volume":628392000},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":1.08,"high":1.1,"low":1.05,"open":1.05,"volume":541072000},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":1.09,"high":1.1,"low":1.08,"open":1.08,"volume":398880000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":1.11,"high":1.11,"low":1.09,"open":1.1,"volume":391084000},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":1.11,"high":1.12,"low":1.1,"open":1.11,"volume":413636000},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":1.13,"high":1.14,"low":1.11,"open":1.11,"volume":415788000},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":1.13,"high":1.14,"low":1.12,"open":1.14,"volume":458076000},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":1.14,"high":1.15,"low":1.13,"open":1.13,"volume":309964000}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":0.73,"high":0.74,"low":0.73,"open":0.73,"volume":289884000},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":0.7,"high":0.73,"low":0.7,"open":0.73,"volume":341908000},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":0.7,"high":0.71,"low":0.69,"open":0.71,"volume":326772000},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":348140000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":0.66,"high":0.71,"low":0.66,"open":0.7,"volume":600428000},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":0.63,"high":0.65,"low":0.62,"open":0.65,"volume":608852000},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":0.64,"high":0.66,"low":0.62,"open":0.62,"volume":425372000},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":0.64,"high":0.66,"low":0.63,"open":0.64,"volume":335800000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":0.63,"high":0.64,"low":0.62,"open":0.62,"volume":340144000},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":0.64,"high":0.64,"low":0.62,"open":0.64,"volume":340816000},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":0.67,"high":0.68,"low":0.65,"open":0.65,"volume":485352000}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":0.69,"high":0.7,"low":0.68,"open":0.68,"volume":771468000},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":0.75,"high":0.77,"low":0.75,"open":0.75,"volume":1068660000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":0.76,"high":0.77,"low":0.74,"open":0.75,"volume":525628000},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":0.79,"high":0.8,"low":0.77,"open":0.77,"volume":449668000},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":0.79,"high":0.8,"low":0.78,"open":0.78,"volume":369380000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":0.8,"high":0.8,"low":0.76,"open":0.79,"volume":336852000},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":0.8,"high":0.8,"low":0.78,"open":0.8,"volume":349616000},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":0.79,"high":0.8,"low":0.78,"open":0.8,"volume":361964000},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":0.78,"high":0.8,"low":0.78,"open":0.79,"volume":323344000},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":0.82,"high":0.82,"low":0.78,"open":0.79,"volume":348700000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":0.82,"high":0.83,"low":0.81,"open":0.81,"volume":233812000}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":0.69,"high":0.7,"low":0.68,"open":0.7,"volume":386280000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":0.71,"high":0.71,"low":0.69,"open":0.69,"volume":306884000},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":0.71,"high":0.72,"low":0.71,"open":0.72,"volume":381776000},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":0.71,"high":0.72,"low":0.7,"open":0.72,"volume":247436000},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":0.71,"high":0.72,"low":0.71,"open":0.71,"volume":208268000},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":0.72,"high":0.72,"low":0.7,"open":0.72,"volume":217036000},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":0.69,"high":0.71,"low":0.69,"open":0.71,"volume":327168000},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":0.71,"high":0.71,"low":0.69,"open":0.7,"volume":301160000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":0.72,"high":0.72,"low":0.71,"open":0.71,"volume":190088000},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":0.71,"high":0.72,"low":0.7,"open":0.71,"volume":376768000},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":0.7,"high":0.72,"low":0.7,"open":0.71,"volume":442264000}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":0.69,"high":0.71,"low":0.69,"open":0.7,"volume":478800000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":0.79,"high":0.8,"low":0.75,"open":0.76,"volume":1172272000},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":0.79,"high":0.79,"low":0.77,"open":0.78,"volume":492568000},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":0.77,"high":0.78,"low":0.75,"open":0.77,"volume":552260000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":0.76,"high":0.78,"low":0.76,"open":0.77,"volume":619896000},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":291080000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":0.75,"high":0.76,"low":0.74,"open":0.76,"volume":292940000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":0.76,"high":0.76,"low":0.75,"open":0.75,"volume":344280000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":0.76,"high":0.77,"low":0.76,"open":0.76,"volume":257048000},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":0.78,"high":0.78,"low":0.75,"open":0.76,"volume":350216000},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":0.78,"high":0.79,"low":0.77,"open":0.78,"volume":254072000}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":356472000},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":169916000},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":0.49,"high":0.5,"low":0.48,"open":0.49,"volume":188844000},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":192420000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":198308000},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":232680000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":190180000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":218340000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":397132000},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":260100000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":234628000}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":655676000},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1405248000},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":0.59,"high":0.6,"low":0.57,"open":0.57,"volume":662304000},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":435008000},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":384048000},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":0.59,"high":0.6,"low":0.59,"open":0.59,"volume":276884000},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":214652000},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":0.58,"high":0.59,"low":0.58,"open":0.59,"volume":273880000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":0.58,"high":0.58,"low":0.57,"open":0.58,"volume":287084000},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":249248000},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":426932000}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":207420000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":259380000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":240960000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":248456000},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":234484000},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":195156000},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":218844000},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":256968000},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":200720000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":292928000},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":0.55,"high":0.56,"low":0.55,"open":0.55,"volume":316484000}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":534564000},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":0.52,"high":0.55,"low":0.51,"open":0.53,"volume":1146552000},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":544144000},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":388800000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":0.52,"high":0.53,"low":0.52,"open":0.52,"volume":308524000},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":0.53,"high":0.54,"low":0.52,"open":0.53,"volume":293052000},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":215824000},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":0.53,"high":0.54,"low":0.53,"open":0.53,"volume":324972000},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":0.53,"high":0.53,"low":0.52,"open":0.53,"volume":253808000},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":0.53,"high":0.53,"low":0.53,"open":0.53,"volume":196824000},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":0.52,"high":0.53,"low":0.52,"open":0.53,"volume":239692000}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":357948000},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":0.48,"high":0.5,"low":0.48,"open":0.5,"volume":272728000},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":235340000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":0.48,"high":0.5,"low":0.48,"open":0.49,"volume":298200000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":259604000},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":183468000},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":0.5,"high":0.51,"low":0.5,"open":0.5,"volume":181516000},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":140448000},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":210524000},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":0.51,"high":0.51,"low":0.5,"open":0.51,"volume":273944000},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":226204000}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":0.52,"high":0.52,"low":0.52,"open":0.52,"volume":320832000},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":676904000},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":310084000},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":0.56,"high":0.56,"low":0.55,"open":0.56,"volume":203340000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":170948000},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":169432000},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":157752000},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":125008000},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":149356000},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":123820000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":152864000}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":239512000},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":214476000},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":210156000},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":0.46,"high":0.46,"low":0.46,"open":0.46,"volume":145092000},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":192580000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":168340000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":170260000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":0.49,"high":0.49,"low":0.48,"open":0.48,"volume":256316000},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":308732000},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":360196000},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":0.5,"high":0.51,"low":0.5,"open":0.51,"volume":335652000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":394088000},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":0.49,"high":0.52,"low":0.49,"open":0.51,"volume":450800000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":0.5,"high":0.5,"low":0.49,"open":0.49,"volume":293388000},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":212992000},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":204584000},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":225328000},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":160248000},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":0.49,"high":0.5,"low":0.49,"open":0.49,"volume":158732000},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":207772000},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":0.5,"high":0.5,"low":0.5,"open":0.5,"volume":240300000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":0.51,"high":0.51,"low":0.5,"open":0.5,"volume":220968000}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":297352000},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":254576000},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":266132000},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":330352000},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":217972000},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":246184000},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":401880000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":0.44,"high":0.44,"low":0.44,"open":0.44,"volume":219884000},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":241724000},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":298136000},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":0.44,"high":0.45,"low":0.44,"open":0.44,"volume":223456000}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":407696000},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":0.47,"high":0.48,"low":0.46,"open":0.46,"volume":894348000},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":344624000},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":296152000},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":256596000},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":0.47,"high":0.48,"low":0.47,"open":0.48,"volume":255992000},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":369796000},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":284076000},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":248260000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":221468000},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":0.48,"high":0.48,"low":0.48,"open":0.48,"volume":272796000}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":117004000},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":255120000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":261580000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":0.48,"high":0.49,"low":0.48,"open":0.48,"volume":391492000},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":313600000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":226788000},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":171300000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":305740000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":198104000},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":156376000},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":239260000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":416188000},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":293900000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":432728000},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":539532000},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":299856000},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":0.46,"high":0.47,"low":0.46,"open":0.46,"volume":221104000},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":0.45,"high":0.46,"low":0.45,"open":0.46,"volume":214320000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":325896000},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":0.45,"high":0.45,"low":0.45,"open":0.45,"volume":283960000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":0.46,"high":0.47,"low":0.45,"open":0.45,"volume":360076000},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":0.46,"high":0.46,"low":0.45,"open":0.46,"volume":256200000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":167996000},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":162944000},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":202896000},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":335348000},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":431728000},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":280692000},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":214676000},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":168380000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":157248000},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":0.4,"high":0.4,"low":0.4,"open":0.4,"volume":324372000},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":235384000}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":744528000},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":902836000},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":0.45,"high":0.45,"low":0.43,"open":0.43,"volume":817536000},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":0.45,"high":0.45,"low":0.44,"open":0.45,"volume":428988000},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":0.45,"high":0.46,"low":0.45,"open":0.45,"volume":450340000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":0.47,"high":0.47,"low":0.45,"open":0.45,"volume":398088000},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":451052000},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":403112000},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":0.47,"high":0.47,"low":0.46,"open":0.47,"volume":242184000},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":0.47,"high":0.47,"low":0.47,"open":0.47,"volume":360884000},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":0.46,"high":0.47,"low":0.46,"open":0.47,"volume":388848000}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":252216000},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":236436000},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":330492000},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":394024000},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":387952000},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":204032000},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":293368000},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":206136000},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":410264000},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":422368000},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":198044000}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":553076000},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":734532000},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":297624000},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":316032000},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":332792000},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":307980000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":450332000},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":316948000},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":206716000},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":204776000},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":213568000}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":284252000},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":243320000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":227360000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":179540000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":266076000},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":270160000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":277648000},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":209628000},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":185188000},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":206608000},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":244380000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":345696000},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":906224000},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":0.36,"high":0.36,"low":0.33,"open":0.35,"volume":257568000},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":197468000},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":828508000},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":723616000},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":0.38,"high":0.38,"low":0.38,"open":0.38,"volume":660456000},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":393432000},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":234192000},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":261540000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":129016000}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":556556000},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":353224000},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":324332000},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":269712000},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":276712000},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":341316000},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":323480000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":293864000},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":217116000},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":0.34,"high":0.35,"low":0.34,"open":0.35,"volume":448068000},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":334032000}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":566800000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":861136000},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":289812000},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":0.36,"high":0.36,"low":0.36,"open":0.36,"volume":454140000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313172000},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":308368000},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":312116000},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":236380000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":0.37,"high":0.37,"low":0.37,"open":0.37,"volume":357784000},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":480404000},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":393884000}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":388872000},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":287592000},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":470544000},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":288816000},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":511744000},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":367296000},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":530688000},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":440000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":307232000},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":408308000},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":277804000}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":856396000},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":882096000},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":733860000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":433552000},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":713012000},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":580408000},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":370148000},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":644444000},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":0.31,"high":0.31,"low":0.31,"open":0.31,"volume":487504000},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":476980000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":591392000}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":480840000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":573948000},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":332916000},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":307356000},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":389376000},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":347112000},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":473220000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":256700000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":444840000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":350804000},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":324620000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":839024000},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":846280000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":643624000},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":492120000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":619300000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":466688000},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":624552000},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":404092000},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":336976000},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":422312000},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":276932000}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":415044000},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":338440000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":376516000},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":363552000},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":387788000},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":335912000},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":367912000},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":326548000},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":360324000},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":407340000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":517064000}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":822300000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1278744000},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":447244000},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":388828000},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":594404000},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":371008000},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":309864000},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":314392000},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":340248000},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":313556000},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":379040000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":539208000},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":475356000},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262268000},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":408680000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":684008000},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":419536000},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":545092000},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":604440000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":462312000},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":520608000},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":597092000}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":1435140000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":437472000},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":599940000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":470484000},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":335364000},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":567288000},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":416260000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":410140000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":496000000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":520420000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":391752000}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":357900000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":428020000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":696236000},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":0.4,"high":0.4,"low":0.39,"open":0.39,"volume":495232000},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":0.39,"high":0.39,"low":0.39,"open":0.39,"volume":278868000},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":410296000},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":0.41,"high":0.42,"low":0.39,"open":0.39,"volume":847612000},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":0.41,"high":0.41,"low":0.41,"open":0.41,"volume":561944000},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":440268000},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":610668000},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":453756000}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":1110856000},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":1888588000},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":0.4,"high":0.41,"low":0.39,"open":0.41,"volume":1020360000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":518176000},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":492432000},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":323968000},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":0.39,"high":0.4,"low":0.39,"open":0.4,"volume":366668000},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":0.39,"high":0.39,"low":0.38,"open":0.39,"volume":745268000},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":699884000},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":689196000},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":449944000}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":0.37,"high":0.37,"low":0.35,"open":0.37,"volume":503116000},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":0.38,"high":0.38,"low":0.37,"open":0.38,"volume":577732000},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":490156000},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":519984000},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":790824000},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":961608000},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":0.37,"high":0.37,"low":0.34,"open":0.35,"volume":749372000},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":654840000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":613536000},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":549728000},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":532244000}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":990484000},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":0.37,"high":0.38,"low":0.35,"open":0.37,"volume":1751560000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":500292000},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":505660000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":512420000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":657504000},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":501352000},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":0.37,"high":0.37,"low":0.34,"open":0.34,"volume":1330788000},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":0.38,"high":0.38,"low":0.37,"open":0.37,"volume":1287480000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":825340000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":406620000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":652212000},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":648176000},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":677656000},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":0.36,"high":0.37,"low":0.35,"open":0.35,"volume":1019620000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":1356432000},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":765236000},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":0.34,"high":0.36,"low":0.34,"open":0.36,"volume":979732000},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":0.32,"high":0.35,"low":0.31,"open":0.34,"volume":1270588000},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":0.3,"high":0.32,"low":0.3,"open":0.31,"volume":1084180000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":1329832000},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":1140052000}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":0.34,"high":0.34,"low":0.31,"open":0.31,"volume":1078792000},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":0.32,"high":0.37,"low":0.32,"open":0.37,"volume":3195784000},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":864152000},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":716868000},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":553328000},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":802564000},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":0.29,"high":0.31,"low":0.29,"open":0.29,"volume":761332000},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":611876000},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":0.33,"high":0.33,"low":0.31,"open":0.31,"volume":938312000},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":687500000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":690968000}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":0.48,"high":0.49,"low":0.47,"open":0.49,"volume":450004000},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":684000000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":836000000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":0.49,"high":0.51,"low":0.49,"open":0.51,"volume":613824000},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":0.47,"high":0.49,"low":0.46,"open":0.49,"volume":808000000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":0.47,"high":0.48,"low":0.46,"open":0.47,"volume":639356000},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":544000000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":841080000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":0.49,"high":0.5,"low":0.48,"open":0.48,"volume":706328000},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":690976000},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":616000000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":0.51,"high":0.51,"low":0.49,"open":0.5,"volume":1224000000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":0.46,"high":0.48,"low":0.45,"open":0.48,"volume":2025192000},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":728188000},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":1420364000},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":658844000},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":0.44,"high":0.45,"low":0.44,"open":0.45,"volume":650884000},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":0.45,"high":0.45,"low":0.44,"open":0.44,"volume":575820000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":0.45,"high":0.46,"low":0.44,"open":0.45,"volume":588000000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":0.45,"high":0.47,"low":0.45,"open":0.45,"volume":720372000},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":0.46,"high":0.46,"low":0.45,"open":0.45,"volume":545312000},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":0.47,"high":0.47,"low":0.46,"open":0.46,"volume":706436000}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":0.61,"high":0.62,"low":0.6,"open":0.6,"volume":654104000},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":0.64,"high":0.65,"low":0.61,"open":0.61,"volume":1606616000},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":1030776000},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":872900000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":934236000},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":0.6,"high":0.62,"low":0.59,"open":0.62,"volume":1076584000},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":0.58,"high":0.61,"low":0.57,"open":0.6,"volume":1277520000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":0.57,"high":0.58,"low":0.56,"open":0.57,"volume":1042352000},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":0.59,"high":0.61,"low":0.56,"open":0.57,"volume":1359276000},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":0.58,"high":0.61,"low":0.58,"open":0.59,"volume":1287828000},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":0.56,"high":0.58,"low":0.56,"open":0.58,"volume":886980000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":0.58,"high":0.59,"low":0.57,"open":0.57,"volume":1318364000},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":0.64,"high":0.65,"low":0.57,"open":0.57,"volume":3470096000},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":0.64,"high":0.65,"low":0.63,"open":0.64,"volume":1394412000},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":0.58,"high":0.62,"low":0.58,"open":0.62,"volume":1396648000},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":0.55,"high":0.59,"low":0.54,"open":0.58,"volume":1491604000},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":0.57,"high":0.58,"low":0.55,"open":0.56,"volume":1246120000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":775652000},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":0.57,"high":0.59,"low":0.55,"open":0.59,"volume":903696000},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":0.54,"high":0.57,"low":0.54,"open":0.57,"volume":988448000},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":0.52,"high":0.55,"low":0.51,"open":0.54,"volume":1718140000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":0.52,"high":0.53,"low":0.51,"open":0.53,"volume":1593704000}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":496796000},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":704448000},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":0.3,"high":0.3,"low":0.3,"open":0.3,"volume":554664000},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":473920000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":581036000},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":0.31,"high":0.31,"low":0.3,"open":0.31,"volume":671748000},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":0.31,"high":0.32,"low":0.31,"open":0.31,"volume":700016000},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":735116000},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":605156000},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":633964000},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":521016000}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1089980000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":2142560000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":733548000},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":739356000},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":551764000},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":993120000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":716484000},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":462668000},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":457832000},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":397784000},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":143104000}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":0.25,"high":0.26,"low":0.25,"open":0.26,"volume":1320808000},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":2664476000},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":984288000},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":917020000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":955444000},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":855496000},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":800504000},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":739904000},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":466456000},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":772560000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":796148000}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":1343584000},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1797392000},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":814008000},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":481224000},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":352920000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":0.25,"high":0.25,"low":0.23,"open":0.24,"volume":1615100000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":1305308000},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":0.25,"high":0.26,"low":0.24,"open":0.25,"volume":748620000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":641332000},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":0.25,"high":0.25,"low":0.24,"open":0.24,"volume":757532000},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":657596000}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":672164000},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":987128000},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":0.39,"high":0.41,"low":0.39,"open":0.41,"volume":1068048000},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":1078972000},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":1311376000},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":1330840000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":0.35,"high":0.37,"low":0.33,"open":0.36,"volume":1002888000},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":0.35,"high":0.36,"low":0.34,"open":0.36,"volume":1153712000},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":979156000},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":829124000},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":901236000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1252000000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":0.32,"high":0.34,"low":0.31,"open":0.34,"volume":2493068000},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":856060000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":0.31,"high":0.33,"low":0.31,"open":0.33,"volume":674112000},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":826520000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":1129136000},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":1069600000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":664564000},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":0.32,"high":0.32,"low":0.3,"open":0.3,"volume":966652000},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":995028000},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":713560000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":0.41,"high":0.41,"low":0.38,"open":0.39,"volume":949832000},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":849812000},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":562296000},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":783480000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":604856000},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":0.4,"high":0.41,"low":0.4,"open":0.4,"volume":445160000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":930144000},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":535828000},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":0.43,"high":0.43,"low":0.41,"open":0.42,"volume":695980000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":0.43,"high":0.44,"low":0.42,"open":0.43,"volume":780212000},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":0.44,"high":0.44,"low":0.43,"open":0.44,"volume":457024000}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":0.45,"high":0.45,"low":0.43,"open":0.45,"volume":876560000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":1515508000},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":510548000},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":0.42,"high":0.42,"low":0.41,"open":0.42,"volume":458084000},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":0.41,"high":0.42,"low":0.4,"open":0.42,"volume":489764000},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":0.41,"high":0.42,"low":0.41,"open":0.41,"volume":445868000},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":0.41,"high":0.41,"low":0.39,"open":0.4,"volume":576972000},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":393396000},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":0.42,"high":0.42,"low":0.4,"open":0.41,"volume":555868000},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":0.42,"high":0.43,"low":0.42,"open":0.43,"volume":538648000},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":0.42,"high":0.43,"low":0.41,"open":0.42,"volume":399300000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":0.33,"high":0.35,"low":0.33,"open":0.34,"volume":503956000},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":379328000},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":429528000},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":0.32,"high":0.34,"low":0.32,"open":0.33,"volume":481652000},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":591836000},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":773632000},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":0.31,"high":0.32,"low":0.3,"open":0.31,"volume":637100000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":604144000},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":0.3,"high":0.31,"low":0.29,"open":0.3,"volume":593136000},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":876472000},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":916840000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":955156000},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":1641112000},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":818124000},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":781472000},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":871512000},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":505864000},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":388524000},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":0.34,"high":0.35,"low":0.34,"open":0.34,"volume":402820000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":0.34,"high":0.34,"low":0.34,"open":0.34,"volume":350124000},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":0.34,"high":0.34,"low":0.33,"open":0.34,"volume":455516000},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":833840000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":0.31,"high":0.31,"low":0.29,"open":0.29,"volume":600908000},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":0.32,"high":0.33,"low":0.3,"open":0.31,"volume":1046120000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":650592000},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":677484000},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":563180000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":0.32,"high":0.32,"low":0.32,"open":0.32,"volume":373972000},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":468444000},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":0.32,"high":0.33,"low":0.31,"open":0.32,"volume":541560000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":471900000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":695380000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":610768000}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":957588000},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1401872000},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":0.33,"high":0.35,"low":0.33,"open":0.35,"volume":693312000},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":481884000},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":634940000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":564028000},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":427148000},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":465032000},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":636200000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":552996000},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":819840000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":0.28,"high":0.3,"low":0.27,"open":0.27,"volume":916404000},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":753952000},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":759508000},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":787024000},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":634392000},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":859668000},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1110276000},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":840548000},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":927704000},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":0.29,"high":0.3,"low":0.29,"open":0.3,"volume":837076000},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":935088000}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":0.27,"high":0.3,"low":0.26,"open":0.3,"volume":1289196000},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":0.23,"high":0.26,"low":0.23,"open":0.26,"volume":2930564000},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1038596000},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":0.22,"high":0.24,"low":0.22,"open":0.24,"volume":1201384000},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1305608000},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":1017864000},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":780308000},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":938320000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":859768000},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":0.24,"high":0.26,"low":0.24,"open":0.24,"volume":1309436000},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":0.24,"high":0.25,"low":0.23,"open":0.24,"volume":965600000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":581748000},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":725300000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":723752000},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":413128000},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":0.2,"high":0.21,"low":0.2,"open":0.21,"volume":506760000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":0.21,"high":0.21,"low":0.19,"open":0.2,"volume":577992000},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":396948000},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":0.22,"high":0.23,"low":0.21,"open":0.21,"volume":779232000},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":0.23,"high":0.24,"low":0.21,"open":0.21,"volume":919192000},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":0.25,"high":0.25,"low":0.23,"open":0.23,"volume":1157880000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":716128000}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":0.23,"high":0.25,"low":0.23,"open":0.24,"volume":1129664000},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":0.2,"high":0.22,"low":0.2,"open":0.21,"volume":1983400000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":1024020000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":764304000},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":779576000},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":0.2,"high":0.21,"low":0.2,"open":0.2,"volume":646252000},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":743988000},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":770056000},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":679548000},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":659524000},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":0.2,"high":0.21,"low":0.19,"open":0.2,"volume":702360000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":0.17,"high":0.19,"low":0.17,"open":0.18,"volume":600996000},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":0.16,"high":0.18,"low":0.16,"open":0.17,"volume":832192000},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":0.17,"high":0.17,"low":0.15,"open":0.15,"volume":798336000},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":0.17,"high":0.18,"low":0.16,"open":0.16,"volume":698936000},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":0.2,"high":0.2,"low":0.18,"open":0.18,"volume":849920000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":977284000},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":0.22,"high":0.22,"low":0.2,"open":0.22,"volume":657176000},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":608672000},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":0.21,"high":0.23,"low":0.21,"open":0.22,"volume":723924000},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":619560000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":787620000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":0.19,"high":0.21,"low":0.19,"open":0.2,"volume":797936000},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":0.22,"high":0.23,"low":0.2,"open":0.22,"volume":1132068000},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":0.2,"high":0.23,"low":0.2,"open":0.23,"volume":576396000},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":576484000},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":646092000},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":0.2,"high":0.2,"low":0.17,"open":0.17,"volume":797228000},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":741024000},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":388224000},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":0.17,"high":0.18,"low":0.16,"open":0.18,"volume":564488000},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":500220000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":847036000}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":0.29,"high":0.3,"low":0.28,"open":0.29,"volume":734808000},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":764636000},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":588492000},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":487236000},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":881060000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":522052000},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":685844000},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":814864000},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":819232000},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":0.28,"high":0.29,"low":0.27,"open":0.28,"volume":853764000},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":1196436000}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":1410868000},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":2095260000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":0.32,"high":0.34,"low":0.3,"open":0.3,"volume":1635304000},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":777652000},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":893968000},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":0.34,"high":0.34,"low":0.32,"open":0.32,"volume":1014140000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":0.35,"high":0.35,"low":0.34,"open":0.34,"volume":1143692000},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":1021560000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":459264000},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":471600000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":613112000}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":1020496000},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":0.5,"high":0.52,"low":0.49,"open":0.51,"volume":655764000},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":0.5,"high":0.5,"low":0.49,"open":0.5,"volume":552208000},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":0.49,"high":0.51,"low":0.49,"open":0.5,"volume":535700000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":573408000},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":0.51,"high":0.52,"low":0.51,"open":0.51,"volume":1068320000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":0.54,"high":0.54,"low":0.52,"open":0.52,"volume":1014624000},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":1131016000},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":943392000},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":729036000},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":715632000}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":1360000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":0.56,"high":0.59,"low":0.55,"open":0.55,"volume":2030352000},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":1006652000},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":0.54,"high":0.55,"low":0.53,"open":0.55,"volume":854108000},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":0.55,"high":0.57,"low":0.54,"open":0.54,"volume":751148000},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":0.59,"high":0.6,"low":0.55,"open":0.55,"volume":1165464000},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":1091556000},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":0.6,"high":0.63,"low":0.59,"open":0.61,"volume":1158532000},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":0.58,"high":0.59,"low":0.58,"open":0.58,"volume":771404000},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":0.58,"high":0.61,"low":0.58,"open":0.58,"volume":1066660000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":693108000}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":0.64,"high":0.64,"low":0.61,"open":0.63,"volume":414484000},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":0.63,"high":0.64,"low":0.61,"open":0.63,"volume":530476000},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":588708000},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":0.67,"high":0.68,"low":0.61,"open":0.61,"volume":593104000},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":0.65,"high":0.69,"low":0.65,"open":0.69,"volume":565128000},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":0.61,"high":0.64,"low":0.61,"open":0.64,"volume":494928000},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":0.61,"high":0.63,"low":0.6,"open":0.62,"volume":557380000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":0.61,"high":0.63,"low":0.58,"open":0.59,"volume":664128000},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":0.62,"high":0.63,"low":0.6,"open":0.61,"volume":393932000},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":0.63,"high":0.64,"low":0.62,"open":0.63,"volume":503732000},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":0.65,"high":0.66,"low":0.63,"open":0.64,"volume":609688000}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":0.68,"high":0.68,"low":0.65,"open":0.65,"volume":742312000},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":0.57,"high":0.66,"low":0.56,"open":0.66,"volume":2184296000},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":0.56,"high":0.58,"low":0.55,"open":0.56,"volume":817364000},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":0.55,"high":0.57,"low":0.54,"open":0.57,"volume":558608000},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":0.54,"high":0.55,"low":0.53,"open":0.53,"volume":759016000},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":644272000},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":0.56,"high":0.56,"low":0.53,"open":0.54,"volume":723052000},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":0.56,"high":0.56,"low":0.54,"open":0.56,"volume":671784000},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":565420000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":0.57,"high":0.58,"low":0.56,"open":0.56,"volume":537816000},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":0.55,"high":0.57,"low":0.55,"open":0.57,"volume":503608000}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":0.95,"high":0.96,"low":0.9,"open":0.96,"volume":565500000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":0.87,"high":0.93,"low":0.84,"open":0.92,"volume":806192000},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":0.86,"high":0.9,"low":0.85,"open":0.89,"volume":616580000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":0.84,"high":0.84,"low":0.81,"open":0.83,"volume":813896000},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":0.87,"high":0.89,"low":0.83,"open":0.85,"volume":525212000},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":0.88,"high":0.88,"low":0.85,"open":0.88,"volume":455188000},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":0.88,"high":0.9,"low":0.86,"open":0.87,"volume":587236000},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":491844000},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":0.92,"high":0.94,"low":0.9,"open":0.91,"volume":436636000},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":0.95,"high":0.95,"low":0.92,"open":0.93,"volume":554620000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":0.9,"high":0.95,"low":0.89,"open":0.95,"volume":546768000}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":0.85,"high":0.91,"low":0.82,"open":0.89,"volume":996824000},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":0.83,"high":0.87,"low":0.82,"open":0.86,"volume":871056000},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":0.75,"high":0.84,"low":0.75,"open":0.83,"volume":715732000},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":0.82,"high":0.82,"low":0.75,"open":0.76,"volume":726696000},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":0.8,"high":0.85,"low":0.8,"open":0.84,"volume":666720000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":0.79,"high":0.81,"low":0.77,"open":0.8,"volume":496436000},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":0.81,"high":0.81,"low":0.79,"open":0.8,"volume":423592000},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":0.76,"high":0.8,"low":0.75,"open":0.8,"volume":568412000},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":0.75,"high":0.77,"low":0.73,"open":0.77,"volume":622628000},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":0.74,"high":0.76,"low":0.73,"open":0.74,"volume":648452000},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":0.76,"high":0.76,"low":0.74,"open":0.75,"volume":141976000}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":0.74,"high":0.75,"low":0.72,"open":0.74,"volume":437196000},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":0.74,"high":0.75,"low":0.72,"open":0.73,"volume":710268000},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":0.74,"high":0.77,"low":0.74,"open":0.74,"volume":615480000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":0.76,"high":0.76,"low":0.74,"open":0.74,"volume":538158000},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":0.76,"high":0.8,"low":0.76,"open":0.79,"volume":711492000},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":0.76,"high":0.77,"low":0.72,"open":0.75,"volume":705828000},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":0.75,"high":0.77,"low":0.74,"open":0.77,"volume":468606000},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":0.71,"high":0.76,"low":0.71,"open":0.75,"volume":623412000},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":0.71,"high":0.72,"low":0.69,"open":0.71,"volume":524724000},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":0.73,"high":0.74,"low":0.71,"open":0.71,"volume":565764000},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":0.76,"high":0.78,"low":0.73,"open":0.74,"volume":660744000}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":1251834000},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":0.73,"high":0.74,"low":0.69,"open":0.71,"volume":1141014000},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":0.73,"high":0.74,"low":0.71,"open":0.74,"volume":700410000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":0.75,"high":0.76,"low":0.73,"open":0.73,"volume":1092174000},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":0.72,"high":0.76,"low":0.72,"open":0.75,"volume":695142000},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":0.71,"high":0.72,"low":0.68,"open":0.71,"volume":780030000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":0.75,"high":0.75,"low":0.71,"open":0.73,"volume":728712000},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":0.75,"high":0.76,"low":0.74,"open":0.75,"volume":519684000},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":0.79,"high":0.79,"low":0.74,"open":0.75,"volume":715338000},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":0.81,"high":0.81,"low":0.79,"open":0.81,"volume":566154000},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":0.8,"high":0.82,"low":0.8,"open":0.81,"volume":667986000}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":0.55,"high":0.55,"low":0.54,"open":0.54,"volume":509640000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500070000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":554058000},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":0.55,"high":0.57,"low":0.55,"open":0.56,"volume":563388000},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":0.55,"high":0.56,"low":0.55,"open":0.56,"volume":544554000},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":659658000},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":0.56,"high":0.56,"low":0.55,"open":0.55,"volume":500250000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":0.56,"high":0.56,"low":0.56,"open":0.56,"volume":405246000},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":0.55,"high":0.58,"low":0.55,"open":0.57,"volume":557100000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":737100000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":0.56,"high":0.56,"low":0.54,"open":0.55,"volume":417870000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":0.55,"high":0.57,"low":0.54,"open":0.56,"volume":802584000},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":0.59,"high":0.59,"low":0.57,"open":0.58,"volume":1530630000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":731568000},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":621360000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":0.58,"high":0.58,"low":0.56,"open":0.58,"volume":523104000},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":0.57,"high":0.58,"low":0.57,"open":0.58,"volume":443664000},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":0.58,"high":0.59,"low":0.57,"open":0.58,"volume":604266000},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":0.59,"high":0.6,"low":0.58,"open":0.58,"volume":645768000},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":0.59,"high":0.59,"low":0.58,"open":0.59,"volume":401736000},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":0.57,"high":0.59,"low":0.57,"open":0.59,"volume":448248000},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":0.55,"high":0.58,"low":0.55,"open":0.58,"volume":607800000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":1258284000},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":636174000},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":467976000},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":0.52,"high":0.52,"low":0.5,"open":0.51,"volume":650898000},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":0.53,"high":0.53,"low":0.52,"open":0.52,"volume":586590000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":0.54,"high":0.54,"low":0.53,"open":0.53,"volume":579906000},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":775386000},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":761058000},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":0.57,"high":0.58,"low":0.57,"open":0.57,"volume":726276000},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":0.54,"high":0.58,"low":0.54,"open":0.58,"volume":937956000},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":0.56,"high":0.57,"low":0.54,"open":0.55,"volume":789360000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":0.57,"high":0.57,"low":0.56,"open":0.57,"volume":849732000},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":0.56,"high":0.57,"low":0.56,"open":0.57,"volume":1081848000},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":0.56,"high":0.57,"low":0.55,"open":0.56,"volume":488682000},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":0.55,"high":0.56,"low":0.54,"open":0.56,"volume":915060000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":0.55,"high":0.55,"low":0.54,"open":0.55,"volume":625578000},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":655332000},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":655452000},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":403050000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":0.54,"high":0.55,"low":0.54,"open":0.55,"volume":494070000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":0.52,"high":0.54,"low":0.52,"open":0.53,"volume":714630000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":780048000}]},{"date":"2006-11-09","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":0.55,"high":0.56,"low":0.54,"open":0.55,"volume":389436000},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":0.56,"high":0.57,"low":0.55,"open":0.55,"volume":366690000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":0.54,"high":0.58,"low":0.53,"open":0.56,"volume":566988000},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":0.55,"high":0.56,"low":0.54,"open":0.54,"volume":479592000},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":996174000},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":0.54,"high":0.58,"low":0.53,"open":0.57,"volume":1176540000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":0.53,"high":0.55,"low":0.53,"open":0.54,"volume":862944000},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":0.54,"high":0.54,"low":0.53,"open":0.54,"volume":548070000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":0.56,"high":0.57,"low":0.54,"open":0.54,"volume":739602000},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":0.57,"high":0.57,"low":0.56,"open":0.56,"volume":553254000},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":0.58,"high":0.58,"low":0.56,"open":0.56,"volume":648324000}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":0.59,"high":0.6,"low":0.58,"open":0.59,"volume":1207758000},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":0.57,"high":0.59,"low":0.56,"open":0.58,"volume":1317192000},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":0.6,"high":0.6,"low":0.57,"open":0.58,"volume":852282000},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":0.61,"high":0.61,"low":0.58,"open":0.6,"volume":628530000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":491892000},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":0.6,"high":0.61,"low":0.59,"open":0.6,"volume":457182000},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":361608000},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":0.61,"high":0.61,"low":0.59,"open":0.6,"volume":608634000},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":0.6,"high":0.61,"low":0.6,"open":0.61,"volume":387384000},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":0.61,"high":0.61,"low":0.6,"open":0.6,"volume":240258000},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":0.62,"high":0.62,"low":0.6,"open":0.61,"volume":144336000}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":330528000},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":462966000},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":0.49,"high":0.49,"low":0.48,"open":0.49,"volume":284736000},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":0.51,"high":0.52,"low":0.49,"open":0.49,"volume":902472000},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":0.51,"high":0.52,"low":0.51,"open":0.52,"volume":539700000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":0.52,"high":0.52,"low":0.51,"open":0.51,"volume":378114000},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":0.51,"high":0.52,"low":0.5,"open":0.51,"volume":511128000},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":0.52,"high":0.52,"low":0.51,"open":0.52,"volume":338184000},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":503622000},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":561648000},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":0.49,"high":0.5,"low":0.49,"open":0.5,"volume":753264000}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":0.47,"high":0.5,"low":0.47,"open":0.5,"volume":1201110000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":0.44,"high":0.47,"low":0.43,"open":0.46,"volume":1568172000},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":0.45,"high":0.45,"low":0.43,"open":0.44,"volume":553380000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":0.43,"high":0.45,"low":0.43,"open":0.45,"volume":497532000},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":841074000},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":0.4,"high":0.42,"low":0.4,"open":0.42,"volume":686730000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":0.41,"high":0.41,"low":0.4,"open":0.4,"volume":932808000},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":0.4,"high":0.4,"low":0.39,"open":0.4,"volume":734886000},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":0.4,"high":0.42,"low":0.39,"open":0.41,"volume":532314000},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":0.4,"high":0.41,"low":0.39,"open":0.4,"volume":579522000},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":0.4,"high":0.41,"low":0.4,"open":0.41,"volume":423666000}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":450852000},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":473736000},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":504252000},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":0.38,"high":0.38,"low":0.36,"open":0.37,"volume":363468000},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":0.36,"high":0.38,"low":0.36,"open":0.38,"volume":399408000},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":393072000},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":437100000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":414996000},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":0.37,"high":0.37,"low":0.36,"open":0.36,"volume":280740000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":342348000},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":0.37,"high":0.38,"low":0.37,"open":0.37,"volume":493296000}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":0.39,"high":0.39,"low":0.38,"open":0.38,"volume":1305888000},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":2356956000},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":0.39,"high":0.4,"low":0.38,"open":0.39,"volume":684060000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":939756000},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":0.38,"high":0.39,"low":0.38,"open":0.39,"volume":385128000},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":416412000},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":666468000},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":563316000},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":0.41,"high":0.41,"low":0.39,"open":0.39,"volume":703932000},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":545460000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":0.41,"high":0.42,"low":0.4,"open":0.4,"volume":595800000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":334680000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":0.27,"high":0.28,"low":0.27,"open":0.28,"volume":415344000},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":227784000},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":0.27,"high":0.27,"low":0.26,"open":0.26,"volume":464640000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":432420000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":0.28,"high":0.28,"low":0.27,"open":0.28,"volume":400488000},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":523668000},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":0.29,"high":0.3,"low":0.29,"open":0.29,"volume":465072000},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":570276000},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":370824000},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":0.28,"high":0.28,"low":0.28,"open":0.28,"volume":538968000}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":818880000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":0.28,"high":0.31,"low":0.27,"open":0.3,"volume":2503620000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":0.28,"high":0.29,"low":0.28,"open":0.28,"volume":545928000},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":493668000},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":496200000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":0.29,"high":0.29,"low":0.28,"open":0.29,"volume":455280000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":0.3,"high":0.3,"low":0.29,"open":0.29,"volume":703260000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":465768000},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":454704000},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":731700000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":411948000}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":807828000},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":411240000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":0.23,"high":0.23,"low":0.22,"open":0.23,"volume":351660000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":389040000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":422652000},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":518256000},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":356424000},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":684096000},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":725544000},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":291900000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":440556000}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":701556000},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":2295420000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":0.26,"high":0.26,"low":0.25,"open":0.25,"volume":882804000},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":0.25,"high":0.26,"low":0.25,"open":0.25,"volume":637488000},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":0.25,"high":0.25,"low":0.25,"open":0.25,"volume":607572000},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":0.25,"high":0.25,"low":0.24,"open":0.25,"volume":822732000},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":422232000},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":547224000},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":254460000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":514620000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":296484000}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":609348000},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":372948000},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":478356000},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":334908000},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":439512000},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":468816000},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":619272000},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":355728000},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":745332000},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":735120000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":555420000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":835584000},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":0.21,"high":0.21,"low":0.2,"open":0.21,"volume":2650320000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":664104000},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":639804000},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":550056000},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":452880000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":0.22,"high":0.22,"low":0.21,"open":0.22,"volume":517008000},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":0.22,"high":0.23,"low":0.22,"open":0.22,"volume":703668000},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":0.23,"high":0.23,"low":0.22,"open":0.22,"volume":522192000},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":0.22,"high":0.23,"low":0.22,"open":0.23,"volume":535272000},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":788784000}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":0.21,"high":0.21,"low":0.2,"open":0.2,"volume":2035404000},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":690120000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":0.21,"high":0.22,"low":0.2,"open":0.2,"volume":806448000},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":521628000},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":455772000},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":783756000},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":0.21,"high":0.21,"low":0.21,"open":0.21,"volume":602376000},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":556512000},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":432900000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":0.22,"high":0.22,"low":0.21,"open":0.21,"volume":748500000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":0.21,"high":0.22,"low":0.21,"open":0.21,"volume":466464000}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":0.21,"high":0.22,"low":0.21,"open":0.22,"volume":1017408000},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":0.24,"high":0.24,"low":0.22,"open":0.23,"volume":3132120000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":1420800000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":0.23,"high":0.24,"low":0.23,"open":0.23,"volume":1107840000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":0.24,"high":0.24,"low":0.23,"open":0.23,"volume":695496000},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":0.24,"high":0.24,"low":0.23,"open":0.24,"volume":525132000},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":0.24,"high":0.24,"low":0.24,"open":0.24,"volume":758064000},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":0.24,"high":0.25,"low":0.24,"open":0.24,"volume":737148000},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":0.23,"high":0.24,"low":0.23,"open":0.24,"volume":947460000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":761292000},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":0.23,"high":0.23,"low":0.23,"open":0.23,"volume":593124000}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":540204000},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1013964000},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":686460000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":0.11,"high":0.11,"low":0.11,"open":0.11,"volume":529164000},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":2455776000},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1074036000},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":561552000},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":742860000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":653892000},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1095756000},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":910356000}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":995544000},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":3849012000},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":718620000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":615936000},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":645912000},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":507000000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":647076000},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":536472000},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":0.15,"high":0.16,"low":0.15,"open":0.15,"volume":472728000},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":602772000},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":0.16,"high":0.16,"low":0.15,"open":0.16,"volume":532524000}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":613416000},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":521460000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":371496000},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":503208000},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":789888000},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":505116000},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":747360000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":403956000},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":0.13,"high":0.13,"low":0.13,"open":0.13,"volume":420984000},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":741540000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":507816000}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":859920000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.08,"high":0.09,"low":0.08,"open":0.08,"volume":5088948000},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":1579212000},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":2051916000},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":963816000},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":654384000},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":815700000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":531732000},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":744912000},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":872424000},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":724404000}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":688812000},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":695520000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":443928000},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":429912000},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":494568000},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":468768000},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":645048000},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":512928000},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":610668000},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":772380000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":464280000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":711348000},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":956772000},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":669072000},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":399936000},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":482328000},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":347952000},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":459000000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":308340000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":204420000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":0.18,"high":0.19,"low":0.18,"open":0.18,"volume":498276000},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":421488000}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":615204000},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":929700000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":466464000},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":560844000},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":418032000},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":0.18,"high":0.19,"low":0.18,"open":0.19,"volume":436800000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":0.19,"high":0.19,"low":0.18,"open":0.18,"volume":331980000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":471132000},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":373992000},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":509700000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":737808000}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":974892000},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":0.19,"high":0.2,"low":0.19,"open":0.19,"volume":1747500000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":0.2,"high":0.2,"low":0.19,"open":0.19,"volume":575976000},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":320244000},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":0.2,"high":0.2,"low":0.2,"open":0.2,"volume":631032000},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":0.2,"high":0.2,"low":0.19,"open":0.2,"volume":618120000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":0.19,"high":0.2,"low":0.19,"open":0.2,"volume":853332000},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":708384000},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":652512000},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":0.19,"high":0.19,"low":0.19,"open":0.19,"volume":344976000},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":0.19,"high":0.19,"low":0.18,"open":0.19,"volume":595548000}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":620952000},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":0.14,"high":0.15,"low":0.14,"open":0.14,"volume":451524000},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":447084000},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":254460000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":956064000},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":494004000},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":0.15,"high":0.16,"low":0.15,"open":0.16,"volume":581256000},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":598152000},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":773724000},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":700896000},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":882024000}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":1175280000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":4292820000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":1210056000},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":799140000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":617664000},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":0.18,"high":0.18,"low":0.18,"open":0.18,"volume":580332000},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":888420000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":599880000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":991428000},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":0.17,"high":0.17,"low":0.16,"open":0.17,"volume":567552000},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":738852000}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":0.18,"high":0.18,"low":0.17,"open":0.18,"volume":605328000},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":1116828000},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1002084000},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":703752000},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":0.16,"high":0.17,"low":0.15,"open":0.15,"volume":2794788000},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":788724000},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":0.16,"high":0.16,"low":0.16,"open":0.16,"volume":897600000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":767556000},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":0.17,"high":0.17,"low":0.16,"open":0.16,"volume":1428852000},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1063488000},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":0.16,"high":0.17,"low":0.16,"open":0.17,"volume":1025868000}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":0.16,"high":0.17,"low":0.16,"open":0.16,"volume":1040340000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":0.13,"high":0.14,"low":0.13,"open":0.14,"volume":3767580000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1675752000},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":764160000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":0.14,"high":0.14,"low":0.14,"open":0.14,"volume":693552000},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1527696000},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":217716000},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":717684000},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":0.15,"high":0.15,"low":0.14,"open":0.14,"volume":1403976000},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":0.15,"high":0.15,"low":0.14,"open":0.15,"volume":870348000},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":0.15,"high":0.15,"low":0.15,"open":0.15,"volume":644748000}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":606204000},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":660912000},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":0.11,"high":0.12,"low":0.11,"open":0.12,"volume":884652000},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":0.12,"high":0.12,"low":0.11,"open":0.11,"volume":674988000},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":670344000},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":466620000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":733368000},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":0.13,"high":0.13,"low":0.12,"open":0.12,"volume":1691088000},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":0.14,"high":0.14,"low":0.13,"open":0.13,"volume":1576164000},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":0.14,"high":0.14,"low":0.13,"open":0.14,"volume":1143864000},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":897372000}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":1957452000},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":0.18,"high":0.18,"low":0.15,"open":0.16,"volume":9230856000},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":0.17,"high":0.18,"low":0.17,"open":0.18,"volume":3007860000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":1824108000},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":965580000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1105656000},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":0.18,"high":0.18,"low":0.17,"open":0.17,"volume":1028916000},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":1220484000},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":884124000},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":0.17,"high":0.17,"low":0.17,"open":0.17,"volume":905472000},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":0.17,"high":0.18,"low":0.17,"open":0.17,"volume":888816000}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":925428000},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1055172000},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":745956000},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":1070544000},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.09,"high":0.09,"low":0.08,"open":0.09,"volume":772728000},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.09,"high":0.1,"low":0.09,"open":0.09,"volume":1139496000},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1255476000},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":0.12,"high":0.12,"low":0.1,"open":0.1,"volume":2128836000},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":0.13,"high":0.14,"low":0.12,"open":0.12,"volume":2688132000},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":0.13,"high":0.13,"low":0.12,"open":0.13,"volume":2034540000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":0.13,"high":0.14,"low":0.12,"open":0.13,"volume":1646016000}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":0.12,"high":0.13,"low":0.12,"open":0.13,"volume":1660560000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.09,"high":0.11,"low":0.09,"open":0.1,"volume":3798900000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":1378452000},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1381188000},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.1,"high":0.1,"low":0.09,"open":0.09,"volume":1802112000},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1138728000},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":0.11,"high":0.12,"low":0.11,"open":0.11,"volume":2054328000},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":0.12,"high":0.12,"low":0.12,"open":0.12,"volume":1982472000},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":0.12,"high":0.12,"low":0.11,"open":0.12,"volume":1971948000},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":0.12,"high":0.13,"low":0.12,"open":0.12,"volume":1292796000},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":0.13,"high":0.14,"low":0.13,"open":0.13,"volume":2053920000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":4837140000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1725708000},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.08,"high":0.09,"low":0.08,"open":0.09,"volume":1795260000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":1330716000},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":1168800000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.07,"high":0.08,"low":0.07,"open":0.08,"volume":892980000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.08,"high":0.08,"low":0.07,"open":0.07,"volume":755424000},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":581304000},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.08,"high":0.08,"low":0.07,"open":0.08,"volume":592800000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":654420000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.08,"high":0.08,"low":0.08,"open":0.08,"volume":632688000}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1140120000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":1657428000},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":0.11,"high":0.11,"low":0.09,"open":0.09,"volume":2243928000},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":0.1,"high":0.11,"low":0.1,"open":0.11,"volume":1429488000},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":0.11,"high":0.11,"low":0.1,"open":0.11,"volume":1194876000},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":0.1,"high":0.11,"low":0.1,"open":0.1,"volume":1358496000},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.1,"high":0.1,"low":0.1,"open":0.1,"volume":919932000},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.1,"high":0.1,"low":0.09,"open":0.1,"volume":698568000},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.09,"high":0.1,"low":0.09,"open":0.1,"volume":686712000},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.09,"high":0.09,"low":0.09,"open":0.09,"volume":700356000},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.09,"high":0.09,"low":0.08,"open":0.08,"volume":815520000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":1412448000},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":0.3,"high":0.3,"low":0.28,"open":0.29,"volume":1688688000},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":0.29,"high":0.31,"low":0.29,"open":0.3,"volume":1230840000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":0.27,"high":0.29,"low":0.26,"open":0.29,"volume":1321548000},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":0.28,"high":0.28,"low":0.27,"open":0.27,"volume":800892000},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":0.31,"high":0.31,"low":0.29,"open":0.3,"volume":1526112000},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":1504548000},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":985560000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":934404000},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":953412000},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":0.3,"high":0.34,"low":0.3,"open":0.33,"volume":1382604000}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":1547988000},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":0.3,"high":0.32,"low":0.29,"open":0.32,"volume":2556780000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":0.29,"high":0.29,"low":0.29,"open":0.29,"volume":737784000},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":0.28,"high":0.29,"low":0.27,"open":0.29,"volume":1367088000},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":0.29,"high":0.29,"low":0.27,"open":0.28,"volume":1311012000},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":0.29,"high":0.29,"low":0.28,"open":0.28,"volume":1066080000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":0.28,"high":0.29,"low":0.28,"open":0.29,"volume":674112000},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":0.26,"high":0.27,"low":0.26,"open":0.27,"volume":901248000},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":0.28,"high":0.28,"low":0.26,"open":0.26,"volume":1095432000},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":1114308000},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":0.27,"high":0.28,"low":0.27,"open":0.27,"volume":739356000}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":0.55,"high":0.55,"low":0.53,"open":0.54,"volume":1218456000},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":0.55,"high":0.56,"low":0.53,"open":0.55,"volume":973980000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":0.53,"high":0.55,"low":0.53,"open":0.55,"volume":688272000},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":0.51,"high":0.55,"low":0.51,"open":0.53,"volume":1104864000},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":0.5,"high":0.51,"low":0.48,"open":0.51,"volume":1474620000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1242528000},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":0.5,"high":0.52,"low":0.5,"open":0.52,"volume":964476000},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":0.48,"high":0.51,"low":0.46,"open":0.5,"volume":1871292000},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":0.51,"high":0.51,"low":0.48,"open":0.48,"volume":1249224000},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":0.52,"high":0.53,"low":0.49,"open":0.5,"volume":1216500000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":0.51,"high":0.53,"low":0.51,"open":0.52,"volume":1230432000}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":0.52,"high":0.53,"low":0.51,"open":0.52,"volume":1225692000},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":0.48,"high":0.5,"low":0.47,"open":0.49,"volume":3988548000},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1972524000},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":0.47,"high":0.47,"low":0.44,"open":0.44,"volume":1838736000},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":0.44,"high":0.46,"low":0.44,"open":0.46,"volume":1531044000},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":0.42,"high":0.43,"low":0.41,"open":0.43,"volume":2585616000},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1599564000},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":0.46,"high":0.47,"low":0.45,"open":0.46,"volume":1902672000},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":0.44,"high":0.47,"low":0.44,"open":0.47,"volume":1723224000},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":0.43,"high":0.45,"low":0.42,"open":0.44,"volume":1585440000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":0.47,"high":0.47,"low":0.43,"open":0.43,"volume":1311396000}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":1212144000},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":0.41,"high":0.42,"low":0.37,"open":0.38,"volume":1152396000},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":0.38,"high":0.42,"low":0.38,"open":0.41,"volume":1097124000},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":0.35,"high":0.39,"low":0.35,"open":0.38,"volume":1004796000},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":0.35,"high":0.37,"low":0.34,"open":0.34,"volume":1153380000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":989292000},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":0.39,"high":0.39,"low":0.36,"open":0.36,"volume":1093776000},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":0.39,"high":0.4,"low":0.37,"open":0.39,"volume":1087248000},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":933456000},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":0.42,"high":0.42,"low":0.39,"open":0.39,"volume":1415376000},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":0.42,"high":0.44,"low":0.42,"open":0.42,"volume":1419144000}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":0.41,"high":0.43,"low":0.4,"open":0.43,"volume":1915188000},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":0.44,"high":0.44,"low":0.42,"open":0.43,"volume":2270484000},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":0.46,"high":0.47,"low":0.43,"open":0.44,"volume":1458636000},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":0.45,"high":0.46,"low":0.44,"open":0.46,"volume":1446516000},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":0.44,"high":0.46,"low":0.43,"open":0.45,"volume":1150224000},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":0.44,"high":0.45,"low":0.43,"open":0.43,"volume":874944000},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":0.44,"high":0.45,"low":0.43,"open":0.44,"volume":496128000},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":0.43,"high":0.45,"low":0.4,"open":0.44,"volume":1943052000},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":0.42,"high":0.44,"low":0.41,"open":0.43,"volume":937884000},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":728412000},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":0.42,"high":0.42,"low":0.41,"open":0.41,"volume":254016000}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":582288000},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":0.34,"high":0.34,"low":0.32,"open":0.33,"volume":1187760000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":0.36,"high":0.36,"low":0.34,"open":0.34,"volume":1204944000},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1097928000},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":820344000},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":0.37,"high":0.38,"low":0.36,"open":0.36,"volume":1292568000},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1088616000},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":1125696000},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":0.35,"high":0.36,"low":0.35,"open":0.36,"volume":1643616000},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1036488000},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":1514784000}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":2321160000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":0.36,"high":0.37,"low":0.35,"open":0.37,"volume":1816392000},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1026096000},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":0.35,"high":0.37,"low":0.35,"open":0.36,"volume":1668840000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":0.35,"high":0.35,"low":0.34,"open":0.35,"volume":1183320000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":0.34,"high":0.36,"low":0.34,"open":0.35,"volume":1186656000},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":1498104000},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1013592000},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":0.36,"high":0.36,"low":0.35,"open":0.35,"volume":1110936000},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":1279608000},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":1178760000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":975600000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":0.36,"high":0.4,"low":0.36,"open":0.4,"volume":1620144000},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":1319040000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":0.33,"high":0.36,"low":0.33,"open":0.36,"volume":998904000},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":921216000},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":0.33,"high":0.33,"low":0.31,"open":0.33,"volume":702432000},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":0.34,"high":0.35,"low":0.33,"open":0.33,"volume":1242600000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":0.36,"high":0.36,"low":0.33,"open":0.33,"volume":957096000},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":919056000},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":575832000},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":0.38,"high":0.38,"low":0.35,"open":0.36,"volume":1064688000}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":0.39,"high":0.39,"low":0.37,"open":0.38,"volume":1049976000},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":2244912000},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":0.39,"high":0.4,"low":0.37,"open":0.38,"volume":1680576000},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":0.38,"high":0.39,"low":0.38,"open":0.38,"volume":947952000},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":920568000},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":0.36,"high":0.38,"low":0.36,"open":0.36,"volume":3308904000},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":1262928000},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":0.38,"high":0.38,"low":0.36,"open":0.36,"volume":1022472000},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":0.37,"high":0.38,"low":0.37,"open":0.38,"volume":621552000},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":987168000},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":0.39,"high":0.4,"low":0.39,"open":0.39,"volume":698976000}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":0.25,"high":0.27,"low":0.25,"open":0.27,"volume":385512000},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":0.26,"high":0.27,"low":0.23,"open":0.25,"volume":265776000},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":0.26,"high":0.27,"low":0.25,"open":0.26,"volume":210960000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":0.24,"high":0.26,"low":0.24,"open":0.25,"volume":192120000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":299256000},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":0.26,"high":0.26,"low":0.24,"open":0.25,"volume":304536000},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":0.28,"high":0.29,"low":0.26,"open":0.27,"volume":192888000},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":0.3,"high":0.3,"low":0.27,"open":0.28,"volume":268632000},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":0.32,"high":0.33,"low":0.3,"open":0.3,"volume":635040000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":0.3,"high":0.31,"low":0.29,"open":0.31,"volume":258240000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":0.29,"high":0.3,"low":0.28,"open":0.3,"volume":187080000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":0.26,"high":0.29,"low":0.25,"open":0.27,"volume":564528000},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":0.25,"high":0.28,"low":0.24,"open":0.27,"volume":805248000},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":0.25,"high":0.27,"low":0.22,"open":0.23,"volume":530040000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":0.29,"high":0.29,"low":0.26,"open":0.26,"volume":470736000},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":0.29,"high":0.3,"low":0.27,"open":0.29,"volume":423864000},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":235536000},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":0.26,"high":0.29,"low":0.26,"open":0.27,"volume":178776000},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":0.24,"high":0.25,"low":0.24,"open":0.25,"volume":298752000},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":0.24,"high":0.26,"low":0.23,"open":0.25,"volume":382512000},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":0.23,"high":0.24,"low":0.22,"open":0.23,"volume":409752000},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":0.24,"high":0.25,"low":0.23,"open":0.23,"volume":165072000}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":194784000},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":0.29,"high":0.29,"low":0.27,"open":0.27,"volume":246936000},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":0.28,"high":0.3,"low":0.28,"open":0.28,"volume":128112000},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":0.27,"high":0.29,"low":0.27,"open":0.28,"volume":136248000},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":0.28,"high":0.28,"low":0.26,"open":0.27,"volume":156432000},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":0.27,"high":0.28,"low":0.26,"open":0.28,"volume":131928000},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":0.27,"high":0.27,"low":0.26,"open":0.27,"volume":108576000},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":0.3,"high":0.3,"low":0.27,"open":0.27,"volume":443328000},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":0.3,"high":0.31,"low":0.3,"open":0.31,"volume":266232000},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":129816000},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":204720000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":0.33,"high":0.34,"low":0.32,"open":0.33,"volume":464472000},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":0.3,"high":0.32,"low":0.29,"open":0.31,"volume":658872000},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":0.31,"high":0.31,"low":0.28,"open":0.29,"volume":352800000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":0.32,"high":0.32,"low":0.3,"open":0.31,"volume":332616000},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":0.31,"high":0.32,"low":0.31,"open":0.32,"volume":153048000},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":189264000},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":0.32,"high":0.33,"low":0.32,"open":0.33,"volume":149376000},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":178080000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":0.33,"high":0.34,"low":0.33,"open":0.33,"volume":388896000},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":204144000},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":246144000}]}] diff --git a/data/SFIX_full.json b/data/SFIX_full.json index 50d95cc2c..cafac91c1 100644 --- a/data/SFIX_full.json +++ b/data/SFIX_full.json @@ -1 +1 @@ -[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5926900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5926900},{"timestamp":1727719734,"date":"2024-09-30","index":1725,"close":2.8,"high":2.92,"low":2.76,"open":2.8,"volume":1103101},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SFIX_partial.json b/data/SFIX_partial.json index 9a3c7c142..d81f2287d 100644 --- a/data/SFIX_partial.json +++ b/data/SFIX_partial.json @@ -1 +1 @@ -[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5926900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]}] +[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5926900},{"timestamp":1727719734,"date":"2024-09-30","index":1725,"close":2.8,"high":2.92,"low":2.76,"open":2.8,"volume":1103101},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index e587509da..0592904d3 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"date":"2024-11-12","estimated":1.98,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"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":-1.15,"pre":[],"post":[]}] +[{"date":"2024-11-12","estimated":1.98,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"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":[]}] diff --git a/data/TGT_full.json b/data/TGT_full.json index 90c0ab73e..e1d0e3955 100644 --- a/data/TGT_full.json +++ b/data/TGT_full.json @@ -1 +1 @@ -[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.29,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12570,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12571,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12572,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12573,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12574,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12575,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12576,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12577,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12578,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12579,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12580,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12581,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12582,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12583,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12584,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12585,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12586,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12587,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12588,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12589,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12590,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12591,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12508,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12509,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12510,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12511,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12512,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12513,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12514,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12515,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12516,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12517,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12518,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12519,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12520,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12521,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12522,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12523,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12524,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12525,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12526,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12527,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12528,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12529,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12453,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12454,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12455,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12456,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12457,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12458,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12459,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12460,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12461,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12462,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12463,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12464,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12465,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12466,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12467,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12468,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12469,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12470,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12471,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12472,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12473,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12474,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12379,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12380,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12381,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12382,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12383,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12384,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12385,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12386,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12387,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12388,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12389,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12390,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12391,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12392,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12393,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12394,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12395,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12396,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12397,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12398,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12399,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12400,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12315,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12316,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12317,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12318,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12319,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12320,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12321,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12322,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12323,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12324,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12325,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12326,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12327,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12328,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12329,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12330,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12331,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12332,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12333,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12334,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12335,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12336,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12253,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12254,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12255,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12256,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12257,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12258,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12259,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12260,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12261,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12262,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12263,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12264,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12265,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12266,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12267,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12268,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12269,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12270,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12271,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12272,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12273,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12274,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12198,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12199,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12200,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12201,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12202,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12203,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12204,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12205,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12206,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12207,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12208,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12209,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12210,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12211,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12212,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12213,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12214,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12215,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12216,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12217,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12218,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12219,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12129,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12130,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12131,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12132,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12133,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12134,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12135,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12136,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12137,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12138,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12139,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12140,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12141,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12142,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12143,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12144,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12145,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12146,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12147,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12148,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12149,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12150,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12065,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12066,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12067,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12068,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12069,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12070,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12071,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12072,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12073,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12074,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12075,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12076,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12077,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12078,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12079,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12080,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12081,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12082,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12083,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12084,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12085,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12086,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":12003,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":12004,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":12005,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":12006,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":12007,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":12008,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":12009,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":12010,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":12011,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":12012,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":12013,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":12014,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":12015,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":12016,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":12017,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":12018,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":12019,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":12020,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":12021,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":12022,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12023,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12024,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11948,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11949,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11950,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11951,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11952,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11953,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11954,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11955,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11956,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11957,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11958,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11959,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11960,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11961,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11962,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11963,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11964,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11965,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11966,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11967,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11968,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11969,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11878,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11879,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11880,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11881,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11882,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11883,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11884,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11885,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11886,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11887,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11888,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11889,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11890,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11891,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11892,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11893,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11894,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11895,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11896,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11897,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11898,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11899,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11814,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11815,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11816,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11817,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11818,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11819,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11820,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11821,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11822,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11823,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11824,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11825,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11826,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11827,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11828,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11829,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11830,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11831,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11832,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11833,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11834,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11835,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11751,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11752,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11753,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11754,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11755,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11756,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11757,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11758,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11759,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11760,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11761,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11762,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11763,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11764,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11765,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11766,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11767,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11768,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11769,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11770,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11771,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11772,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11696,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11697,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11698,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11699,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11700,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11701,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11702,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11703,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11704,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11705,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11706,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11707,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11708,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11709,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11710,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11711,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11712,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11713,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11714,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11715,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11716,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11717,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11627,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11628,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11629,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11630,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11631,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11632,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11633,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11634,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11635,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11636,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11637,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11638,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11639,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11640,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11641,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11642,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11643,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11644,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11645,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11646,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11647,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11648,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11563,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11564,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11565,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11566,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11567,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11568,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11569,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11570,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11571,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11572,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11573,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11574,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11575,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11576,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11577,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11578,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11579,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11580,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11581,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11582,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11583,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11584,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11500,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11501,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11502,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11503,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11504,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11505,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11506,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11507,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11508,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11509,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11510,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11511,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11512,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11513,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11514,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11515,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11516,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11517,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11518,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11519,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11520,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11521,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11445,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11446,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11447,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11448,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11449,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11450,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11451,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11452,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11453,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11454,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11455,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11456,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11457,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11458,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11459,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11460,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11461,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11462,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11463,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11464,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11465,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11466,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11376,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11377,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11378,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11379,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11380,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11381,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11382,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11383,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11384,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11385,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11386,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11387,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11388,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11389,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11390,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11391,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11392,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11393,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11394,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11395,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11396,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11397,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11312,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11313,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11314,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11315,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11316,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11317,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11318,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11319,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11320,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11321,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11322,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11323,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11324,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11325,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11326,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11327,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11328,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11329,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11330,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11331,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11332,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11333,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]},{"date":"2019-05-22","estimated":1.43,"reported":1.53,"pre":[{"timestamp":1557235800,"date":"2019-05-07","index":11249,"close":75.04,"high":75.82,"low":74.47,"open":75.45,"volume":4437200},{"timestamp":1557322200,"date":"2019-05-08","index":11250,"close":75.41,"high":75.78,"low":74.3,"open":75.12,"volume":3997700},{"timestamp":1557408600,"date":"2019-05-09","index":11251,"close":75.11,"high":75.56,"low":74.23,"open":74.95,"volume":4549300},{"timestamp":1557495000,"date":"2019-05-10","index":11252,"close":74.64,"high":75.09,"low":73.33,"open":74.66,"volume":5200300},{"timestamp":1557754200,"date":"2019-05-13","index":11253,"close":71.68,"high":73.53,"low":71.37,"open":73.29,"volume":6055200},{"timestamp":1557840600,"date":"2019-05-14","index":11254,"close":71.26,"high":71.77,"low":70.03,"open":70.97,"volume":8063100},{"timestamp":1557927000,"date":"2019-05-15","index":11255,"close":70.81,"high":71.22,"low":70.26,"open":70.94,"volume":5578900},{"timestamp":1558013400,"date":"2019-05-16","index":11256,"close":70.78,"high":71.94,"low":70.61,"open":71.49,"volume":4476200},{"timestamp":1558099800,"date":"2019-05-17","index":11257,"close":70.89,"high":71.59,"low":70.09,"open":70.14,"volume":3891200},{"timestamp":1558359000,"date":"2019-05-20","index":11258,"close":72.08,"high":72.32,"low":71.1,"open":71.42,"volume":5750100},{"timestamp":1558445400,"date":"2019-05-21","index":11259,"close":71.96,"high":72.95,"low":70.71,"open":71.26,"volume":7705900}],"post":[{"timestamp":1558531800,"date":"2019-05-22","index":11260,"close":77.56,"high":79.19,"low":76.8,"open":77.01,"volume":20777800},{"timestamp":1558618200,"date":"2019-05-23","index":11261,"close":79.4,"high":79.59,"low":76.82,"open":77.81,"volume":11619600},{"timestamp":1558704600,"date":"2019-05-24","index":11262,"close":81.57,"high":81.66,"low":79.58,"open":79.6,"volume":7851700},{"timestamp":1559050200,"date":"2019-05-28","index":11263,"close":80.77,"high":82.25,"low":80.69,"open":81.78,"volume":6522700},{"timestamp":1559136600,"date":"2019-05-29","index":11264,"close":79.64,"high":80.19,"low":79.13,"open":80.03,"volume":5772200},{"timestamp":1559223000,"date":"2019-05-30","index":11265,"close":80.39,"high":80.79,"low":79.9,"open":80.01,"volume":3996900},{"timestamp":1559309400,"date":"2019-05-31","index":11266,"close":80.45,"high":80.59,"low":79.41,"open":79.79,"volume":4137000},{"timestamp":1559568600,"date":"2019-06-03","index":11267,"close":82.95,"high":83.76,"low":80.56,"open":80.6,"volume":7071800},{"timestamp":1559655000,"date":"2019-06-04","index":11268,"close":85.85,"high":85.96,"low":83.25,"open":83.35,"volume":7952700},{"timestamp":1559741400,"date":"2019-06-05","index":11269,"close":85.49,"high":87.41,"low":85.13,"open":86.38,"volume":6744500},{"timestamp":1559827800,"date":"2019-06-06","index":11270,"close":85.7,"high":86.04,"low":84.7,"open":85.48,"volume":4558400}]},{"date":"2019-03-05","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":11194,"close":72.84,"high":73.38,"low":72.22,"open":72.56,"volume":3835800},{"timestamp":1550586600,"date":"2019-02-19","index":11195,"close":73.3,"high":73.71,"low":72.02,"open":72.93,"volume":6868000},{"timestamp":1550673000,"date":"2019-02-20","index":11196,"close":72.71,"high":73.63,"low":72.49,"open":73.43,"volume":5005600},{"timestamp":1550759400,"date":"2019-02-21","index":11197,"close":72.03,"high":72.97,"low":71.68,"open":72.76,"volume":3985000},{"timestamp":1550845800,"date":"2019-02-22","index":11198,"close":72.25,"high":72.64,"low":71.8,"open":72.21,"volume":3144800},{"timestamp":1551105000,"date":"2019-02-25","index":11199,"close":73.1,"high":73.59,"low":72.61,"open":72.83,"volume":7782000},{"timestamp":1551191400,"date":"2019-02-26","index":11200,"close":72.29,"high":73.22,"low":71.71,"open":72.92,"volume":5370900},{"timestamp":1551277800,"date":"2019-02-27","index":11201,"close":73.02,"high":73.48,"low":72.3,"open":72.31,"volume":5164400},{"timestamp":1551364200,"date":"2019-02-28","index":11202,"close":72.64,"high":73.12,"low":72.27,"open":73.12,"volume":5375600},{"timestamp":1551450600,"date":"2019-03-01","index":11203,"close":72.94,"high":74.46,"low":71.96,"open":73.59,"volume":6833800},{"timestamp":1551709800,"date":"2019-03-04","index":11204,"close":72.67,"high":73.97,"low":72.45,"open":73.45,"volume":7383800}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":11205,"close":76,"high":76.56,"low":74.12,"open":76.49,"volume":17015100},{"timestamp":1551882600,"date":"2019-03-06","index":11206,"close":76.9,"high":77.44,"low":76.13,"open":76.82,"volume":7874200},{"timestamp":1551969000,"date":"2019-03-07","index":11207,"close":76.17,"high":76.99,"low":75.52,"open":76.33,"volume":5617900},{"timestamp":1552055400,"date":"2019-03-08","index":11208,"close":75.81,"high":75.95,"low":74.79,"open":75.88,"volume":4581900},{"timestamp":1552311000,"date":"2019-03-11","index":11209,"close":76.27,"high":76.3,"low":75.44,"open":75.82,"volume":3435900},{"timestamp":1552397400,"date":"2019-03-12","index":11210,"close":76.18,"high":76.5,"low":75.77,"open":76.44,"volume":3646200},{"timestamp":1552483800,"date":"2019-03-13","index":11211,"close":77.12,"high":77.37,"low":76.18,"open":76.26,"volume":3796600},{"timestamp":1552570200,"date":"2019-03-14","index":11212,"close":76.49,"high":76.8,"low":76.05,"open":76.66,"volume":3779500},{"timestamp":1552656600,"date":"2019-03-15","index":11213,"close":76.66,"high":76.88,"low":76.07,"open":76.73,"volume":5274100},{"timestamp":1552915800,"date":"2019-03-18","index":11214,"close":77.88,"high":78.01,"low":76.92,"open":76.92,"volume":3923500},{"timestamp":1553002200,"date":"2019-03-19","index":11215,"close":78.46,"high":78.77,"low":78.01,"open":78.33,"volume":4192300}]},{"date":"2018-11-20","estimated":1.12,"reported":1.09,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":11125,"close":85.35,"high":85.52,"low":84.11,"open":84.56,"volume":3670700},{"timestamp":1541514600,"date":"2018-11-06","index":11126,"close":85.59,"high":85.67,"low":84.93,"open":85.44,"volume":3837700},{"timestamp":1541601000,"date":"2018-11-07","index":11127,"close":86.76,"high":87.66,"low":85.76,"open":87.51,"volume":6778300},{"timestamp":1541687400,"date":"2018-11-08","index":11128,"close":87.6,"high":87.86,"low":86.79,"open":87,"volume":4477900},{"timestamp":1541773800,"date":"2018-11-09","index":11129,"close":86.94,"high":87.93,"low":86.67,"open":87.44,"volume":3490000},{"timestamp":1542033000,"date":"2018-11-12","index":11130,"close":85.47,"high":87.29,"low":85.24,"open":87.17,"volume":4720800},{"timestamp":1542119400,"date":"2018-11-13","index":11131,"close":84.32,"high":85.98,"low":83.94,"open":85.62,"volume":4328400},{"timestamp":1542205800,"date":"2018-11-14","index":11132,"close":83.13,"high":85.6,"low":82.61,"open":84.52,"volume":5625500},{"timestamp":1542292200,"date":"2018-11-15","index":11133,"close":80.76,"high":82.85,"low":80.07,"open":82.85,"volume":7119000},{"timestamp":1542378600,"date":"2018-11-16","index":11134,"close":79.68,"high":80.16,"low":78.21,"open":79.45,"volume":8260900},{"timestamp":1542637800,"date":"2018-11-19","index":11135,"close":77.79,"high":80.4,"low":77.56,"open":79.93,"volume":9144000}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":11136,"close":69.03,"high":71.5,"low":66.12,"open":67.99,"volume":20866400},{"timestamp":1542810600,"date":"2018-11-21","index":11137,"close":69.26,"high":70.25,"low":68.08,"open":70,"volume":11724700},{"timestamp":1542983400,"date":"2018-11-23","index":11138,"close":67.35,"high":69.37,"low":67.21,"open":69.19,"volume":5652600},{"timestamp":1543242600,"date":"2018-11-26","index":11139,"close":69.25,"high":69.34,"low":68.07,"open":68.07,"volume":10028800},{"timestamp":1543329000,"date":"2018-11-27","index":11140,"close":71.38,"high":71.99,"low":68.68,"open":69.09,"volume":13392500},{"timestamp":1543415400,"date":"2018-11-28","index":11141,"close":71.88,"high":71.89,"low":69.82,"open":71.39,"volume":8457200},{"timestamp":1543501800,"date":"2018-11-29","index":11142,"close":71.17,"high":71.54,"low":69.76,"open":71.45,"volume":6718400},{"timestamp":1543588200,"date":"2018-11-30","index":11143,"close":70.96,"high":71.67,"low":70.34,"open":70.94,"volume":7100400},{"timestamp":1543847400,"date":"2018-12-03","index":11144,"close":72.34,"high":72.64,"low":70.81,"open":72.43,"volume":7747600},{"timestamp":1543933800,"date":"2018-12-04","index":11145,"close":69.31,"high":72.48,"low":68.5,"open":72.06,"volume":9762000},{"timestamp":1544106600,"date":"2018-12-06","index":11146,"close":69.54,"high":69.6,"low":67.35,"open":68.7,"volume":6304400}]},{"date":"2018-08-22","estimated":1.4,"reported":1.47,"pre":[{"timestamp":1533648600,"date":"2018-08-07","index":11062,"close":82.24,"high":82.8,"low":81.8,"open":81.96,"volume":2910700},{"timestamp":1533735000,"date":"2018-08-08","index":11063,"close":82.39,"high":82.51,"low":81.68,"open":82.24,"volume":2674100},{"timestamp":1533821400,"date":"2018-08-09","index":11064,"close":82.62,"high":83.06,"low":82.23,"open":82.51,"volume":3025200},{"timestamp":1533907800,"date":"2018-08-10","index":11065,"close":82.71,"high":83.17,"low":82.23,"open":82.3,"volume":2343300},{"timestamp":1534167000,"date":"2018-08-13","index":11066,"close":82.06,"high":83.19,"low":81.65,"open":82.99,"volume":3895600},{"timestamp":1534253400,"date":"2018-08-14","index":11067,"close":82.68,"high":82.89,"low":82.01,"open":82.1,"volume":4680400},{"timestamp":1534339800,"date":"2018-08-15","index":11068,"close":80.69,"high":82.11,"low":79.37,"open":82.01,"volume":6191700},{"timestamp":1534426200,"date":"2018-08-16","index":11069,"close":82.07,"high":82.41,"low":81.11,"open":82.09,"volume":6603600},{"timestamp":1534512600,"date":"2018-08-17","index":11070,"close":83.04,"high":84.14,"low":82.35,"open":82.45,"volume":7431500},{"timestamp":1534771800,"date":"2018-08-20","index":11071,"close":83.32,"high":83.47,"low":82.53,"open":83.2,"volume":5699300},{"timestamp":1534858200,"date":"2018-08-21","index":11072,"close":83.27,"high":83.72,"low":82.44,"open":83.38,"volume":8030000}],"post":[{"timestamp":1534944600,"date":"2018-08-22","index":11073,"close":85.94,"high":88.89,"low":84.48,"open":88.05,"volume":19633800},{"timestamp":1535031000,"date":"2018-08-23","index":11074,"close":86.71,"high":87.19,"low":85.85,"open":86.25,"volume":7409600},{"timestamp":1535117400,"date":"2018-08-24","index":11075,"close":87.31,"high":87.73,"low":86.14,"open":86.44,"volume":4505200},{"timestamp":1535376600,"date":"2018-08-27","index":11076,"close":86.6,"high":87.59,"low":86.22,"open":87.38,"volume":3940300},{"timestamp":1535463000,"date":"2018-08-28","index":11077,"close":86.7,"high":87.63,"low":86.45,"open":86.96,"volume":3953800},{"timestamp":1535549400,"date":"2018-08-29","index":11078,"close":87.63,"high":87.75,"low":86.21,"open":86.92,"volume":3307100},{"timestamp":1535635800,"date":"2018-08-30","index":11079,"close":87.31,"high":87.73,"low":86.77,"open":87.01,"volume":2940500},{"timestamp":1535722200,"date":"2018-08-31","index":11080,"close":87.5,"high":87.59,"low":86.8,"open":86.8,"volume":3469400},{"timestamp":1536067800,"date":"2018-09-04","index":11081,"close":88.95,"high":88.98,"low":87.41,"open":87.41,"volume":3562700},{"timestamp":1536154200,"date":"2018-09-05","index":11082,"close":88.6,"high":89.42,"low":88.15,"open":88.93,"volume":7113900},{"timestamp":1536240600,"date":"2018-09-06","index":11083,"close":88.88,"high":90.2,"low":88.8,"open":89.2,"volume":4504900}]},{"date":"2018-05-23","estimated":1.39,"reported":1.32,"pre":[{"timestamp":1525786200,"date":"2018-05-08","index":10999,"close":69.42,"high":70.01,"low":69.04,"open":69.31,"volume":3852300},{"timestamp":1525872600,"date":"2018-05-09","index":11000,"close":69.93,"high":70.12,"low":68.33,"open":68.68,"volume":4122900},{"timestamp":1525959000,"date":"2018-05-10","index":11001,"close":70.24,"high":70.5,"low":69.17,"open":69.75,"volume":3574200},{"timestamp":1526045400,"date":"2018-05-11","index":11002,"close":70.25,"high":70.33,"low":69.3,"open":69.94,"volume":3032200},{"timestamp":1526304600,"date":"2018-05-14","index":11003,"close":72.9,"high":73.13,"low":70.59,"open":70.64,"volume":7312700},{"timestamp":1526391000,"date":"2018-05-15","index":11004,"close":73.08,"high":73.45,"low":72.21,"open":72.33,"volume":5000000},{"timestamp":1526477400,"date":"2018-05-16","index":11005,"close":75.23,"high":75.69,"low":73.94,"open":73.98,"volume":8596200},{"timestamp":1526563800,"date":"2018-05-17","index":11006,"close":75.83,"high":76.38,"low":75.1,"open":75.18,"volume":5476000},{"timestamp":1526650200,"date":"2018-05-18","index":11007,"close":75.94,"high":76.55,"low":75.6,"open":76.19,"volume":4317600},{"timestamp":1526909400,"date":"2018-05-21","index":11008,"close":76.87,"high":77.19,"low":76.3,"open":76.63,"volume":5073900},{"timestamp":1526995800,"date":"2018-05-22","index":11009,"close":75.47,"high":77.63,"low":75.19,"open":77,"volume":7550100}],"post":[{"timestamp":1527082200,"date":"2018-05-23","index":11010,"close":71.17,"high":72.96,"low":70.86,"open":71.47,"volume":17346600},{"timestamp":1527168600,"date":"2018-05-24","index":11011,"close":70.94,"high":71.53,"low":70.08,"open":71.25,"volume":8246300},{"timestamp":1527255000,"date":"2018-05-25","index":11012,"close":71.21,"high":71.96,"low":70.93,"open":71.18,"volume":5984000},{"timestamp":1527600600,"date":"2018-05-29","index":11013,"close":71.7,"high":71.76,"low":70.7,"open":71,"volume":6711000},{"timestamp":1527687000,"date":"2018-05-30","index":11014,"close":73.47,"high":74.05,"low":71.61,"open":72,"volume":7652200},{"timestamp":1527773400,"date":"2018-05-31","index":11015,"close":72.89,"high":73.6,"low":72.37,"open":73.15,"volume":6418900},{"timestamp":1527859800,"date":"2018-06-01","index":11016,"close":72.8,"high":73.64,"low":72.58,"open":72.93,"volume":4017300},{"timestamp":1528119000,"date":"2018-06-04","index":11017,"close":76.35,"high":76.82,"low":73.24,"open":73.25,"volume":7619000},{"timestamp":1528205400,"date":"2018-06-05","index":11018,"close":78.5,"high":78.84,"low":75.77,"open":76.32,"volume":8824700},{"timestamp":1528291800,"date":"2018-06-06","index":11019,"close":77.9,"high":78.79,"low":77.64,"open":78.6,"volume":4396700},{"timestamp":1528378200,"date":"2018-06-07","index":11020,"close":78.35,"high":79.36,"low":78.08,"open":78.7,"volume":5668000}]},{"date":"2018-03-06","estimated":1.38,"reported":1.37,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":10944,"close":75.7,"high":76.81,"low":75.31,"open":76.14,"volume":4279000},{"timestamp":1519137000,"date":"2018-02-20","index":10945,"close":72.86,"high":73.84,"low":71.68,"open":72.84,"volume":7086000},{"timestamp":1519223400,"date":"2018-02-21","index":10946,"close":72.96,"high":74.68,"low":72.92,"open":73.22,"volume":8645200},{"timestamp":1519309800,"date":"2018-02-22","index":10947,"close":75.03,"high":75.96,"low":73.47,"open":73.49,"volume":6987100},{"timestamp":1519396200,"date":"2018-02-23","index":10948,"close":75.41,"high":76.3,"low":74.29,"open":75.52,"volume":5475600},{"timestamp":1519655400,"date":"2018-02-26","index":10949,"close":76.9,"high":76.99,"low":75.18,"open":76.25,"volume":5779300},{"timestamp":1519741800,"date":"2018-02-27","index":10950,"close":75.57,"high":78.43,"low":75.27,"open":77.74,"volume":6234300},{"timestamp":1519828200,"date":"2018-02-28","index":10951,"close":75.41,"high":76.68,"low":75.41,"open":76.06,"volume":5520500},{"timestamp":1519914600,"date":"2018-03-01","index":10952,"close":74.13,"high":75.55,"low":73,"open":75.51,"volume":7084400},{"timestamp":1520001000,"date":"2018-03-02","index":10953,"close":75.15,"high":75.48,"low":73.3,"open":73.63,"volume":4956200},{"timestamp":1520260200,"date":"2018-03-05","index":10954,"close":75.14,"high":75.75,"low":73.95,"open":74.77,"volume":7654800}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":10955,"close":71.79,"high":74.64,"low":69.94,"open":74.25,"volume":20019700},{"timestamp":1520433000,"date":"2018-03-07","index":10956,"close":71.43,"high":72.14,"low":70.58,"open":71.06,"volume":7684600},{"timestamp":1520519400,"date":"2018-03-08","index":10957,"close":69.75,"high":71.58,"low":69.15,"open":71.43,"volume":8753900},{"timestamp":1520605800,"date":"2018-03-09","index":10958,"close":70.49,"high":70.82,"low":69.33,"open":70.38,"volume":6813000},{"timestamp":1520861400,"date":"2018-03-12","index":10959,"close":70.67,"high":70.99,"low":69.81,"open":70.05,"volume":3665100},{"timestamp":1520947800,"date":"2018-03-13","index":10960,"close":71.17,"high":72.1,"low":70.88,"open":71,"volume":4485800},{"timestamp":1521034200,"date":"2018-03-14","index":10961,"close":70.65,"high":71.72,"low":70.38,"open":71.44,"volume":4683700},{"timestamp":1521120600,"date":"2018-03-15","index":10962,"close":70.63,"high":71.5,"low":70.28,"open":71.28,"volume":6528600},{"timestamp":1521207000,"date":"2018-03-16","index":10963,"close":70.99,"high":71.43,"low":70.41,"open":70.55,"volume":7297000},{"timestamp":1521466200,"date":"2018-03-19","index":10964,"close":70.34,"high":71.32,"low":70.11,"open":70.92,"volume":3214900},{"timestamp":1521552600,"date":"2018-03-20","index":10965,"close":71.56,"high":71.77,"low":70.51,"open":70.6,"volume":5015000}]},{"date":"2017-11-15","estimated":0.86,"reported":0.91,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":10870,"close":59.04,"high":59.76,"low":58.91,"open":59.49,"volume":6458100},{"timestamp":1509543000,"date":"2017-11-01","index":10871,"close":58.86,"high":59.42,"low":58.62,"open":58.8,"volume":4710500},{"timestamp":1509629400,"date":"2017-11-02","index":10872,"close":59.79,"high":59.95,"low":58.6,"open":59.14,"volume":4790500},{"timestamp":1509715800,"date":"2017-11-03","index":10873,"close":59.36,"high":60.12,"low":59.29,"open":59.67,"volume":3992500},{"timestamp":1509978600,"date":"2017-11-06","index":10874,"close":59.29,"high":59.4,"low":58.71,"open":59.3,"volume":4538700},{"timestamp":1510065000,"date":"2017-11-07","index":10875,"close":57.89,"high":59.11,"low":57.66,"open":59.07,"volume":6587600},{"timestamp":1510151400,"date":"2017-11-08","index":10876,"close":58.37,"high":58.95,"low":57.38,"open":57.86,"volume":4921600},{"timestamp":1510237800,"date":"2017-11-09","index":10877,"close":59.9,"high":60.15,"low":57.19,"open":57.66,"volume":8496200},{"timestamp":1510324200,"date":"2017-11-10","index":10878,"close":61.4,"high":61.41,"low":59.91,"open":59.91,"volume":6854500},{"timestamp":1510583400,"date":"2017-11-13","index":10879,"close":60.4,"high":61.95,"low":60.15,"open":61.4,"volume":6608800},{"timestamp":1510669800,"date":"2017-11-14","index":10880,"close":60.09,"high":60.31,"low":59.15,"open":59.59,"volume":8018700}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":10881,"close":54.16,"high":57.91,"low":54.04,"open":56.26,"volume":34811200},{"timestamp":1510842600,"date":"2017-11-16","index":10882,"close":55.1,"high":55.32,"low":54.13,"open":54.51,"volume":12744700},{"timestamp":1510929000,"date":"2017-11-17","index":10883,"close":58.14,"high":58.74,"low":55.72,"open":55.76,"volume":16719400},{"timestamp":1511188200,"date":"2017-11-20","index":10884,"close":57.88,"high":58.21,"low":57.11,"open":57.97,"volume":7973000},{"timestamp":1511274600,"date":"2017-11-21","index":10885,"close":57.25,"high":58.07,"low":56.79,"open":57.85,"volume":6318400},{"timestamp":1511361000,"date":"2017-11-22","index":10886,"close":57.49,"high":57.76,"low":57.07,"open":57.42,"volume":2867400},{"timestamp":1511533800,"date":"2017-11-24","index":10887,"close":55.88,"high":58.13,"low":55.83,"open":58.05,"volume":5892400},{"timestamp":1511793000,"date":"2017-11-27","index":10888,"close":55.84,"high":56.39,"low":55.25,"open":56.2,"volume":8277500},{"timestamp":1511879400,"date":"2017-11-28","index":10889,"close":56.62,"high":56.75,"low":55.42,"open":56.02,"volume":6312100},{"timestamp":1511965800,"date":"2017-11-29","index":10890,"close":61.68,"high":61.78,"low":56.82,"open":56.82,"volume":18820900},{"timestamp":1512052200,"date":"2017-11-30","index":10891,"close":59.9,"high":63.1,"low":59.84,"open":61.65,"volume":14923100}]},{"date":"2017-08-16","estimated":1.19,"reported":1.23,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":10806,"close":56.86,"high":56.88,"low":56.14,"open":56.58,"volume":4029000},{"timestamp":1501680600,"date":"2017-08-02","index":10807,"close":56.8,"high":57.12,"low":56.42,"open":56.78,"volume":3677100},{"timestamp":1501767000,"date":"2017-08-03","index":10808,"close":57.04,"high":57.38,"low":56.38,"open":56.96,"volume":5321700},{"timestamp":1501853400,"date":"2017-08-04","index":10809,"close":57.58,"high":57.65,"low":57.16,"open":57.18,"volume":4462800},{"timestamp":1502112600,"date":"2017-08-07","index":10810,"close":57.88,"high":57.97,"low":57.5,"open":57.57,"volume":3903900},{"timestamp":1502199000,"date":"2017-08-08","index":10811,"close":58.74,"high":59.21,"low":58,"open":58,"volume":8129300},{"timestamp":1502285400,"date":"2017-08-09","index":10812,"close":57.87,"high":58.58,"low":57.38,"open":58.57,"volume":6389400},{"timestamp":1502371800,"date":"2017-08-10","index":10813,"close":55.64,"high":57.32,"low":55.47,"open":57.32,"volume":10853100},{"timestamp":1502458200,"date":"2017-08-11","index":10814,"close":55.65,"high":55.92,"low":55.11,"open":55.34,"volume":6022800},{"timestamp":1502717400,"date":"2017-08-14","index":10815,"close":55.79,"high":56.05,"low":55.4,"open":55.4,"volume":5775200},{"timestamp":1502803800,"date":"2017-08-15","index":10816,"close":54.35,"high":55.78,"low":54.25,"open":55.73,"volume":9457300}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":10817,"close":56.31,"high":57,"low":54.47,"open":57,"volume":22059400},{"timestamp":1502976600,"date":"2017-08-17","index":10818,"close":56.12,"high":57.06,"low":55.41,"open":56.53,"volume":15275200},{"timestamp":1503063000,"date":"2017-08-18","index":10819,"close":55.65,"high":56.36,"low":55.65,"open":55.91,"volume":4738500},{"timestamp":1503322200,"date":"2017-08-21","index":10820,"close":56.56,"high":57.12,"low":55.61,"open":55.86,"volume":11604200},{"timestamp":1503408600,"date":"2017-08-22","index":10821,"close":56.54,"high":56.91,"low":56.25,"open":56.72,"volume":7969500},{"timestamp":1503495000,"date":"2017-08-23","index":10822,"close":56.46,"high":56.89,"low":56.16,"open":56.4,"volume":4237800},{"timestamp":1503581400,"date":"2017-08-24","index":10823,"close":54.21,"high":57.63,"low":53.9,"open":57.17,"volume":15836400},{"timestamp":1503667800,"date":"2017-08-25","index":10824,"close":55.01,"high":55.4,"low":54.05,"open":54.41,"volume":6979900},{"timestamp":1503927000,"date":"2017-08-28","index":10825,"close":54.44,"high":54.86,"low":54.07,"open":54.62,"volume":6368500},{"timestamp":1504013400,"date":"2017-08-29","index":10826,"close":54.55,"high":54.86,"low":54.05,"open":54.19,"volume":4347800},{"timestamp":1504099800,"date":"2017-08-30","index":10827,"close":54.32,"high":54.84,"low":54.15,"open":54.57,"volume":3494500}]},{"date":"2017-05-17","estimated":0.91,"reported":1.21,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":10743,"close":56.16,"high":56.34,"low":55.63,"open":55.74,"volume":4017100},{"timestamp":1493818200,"date":"2017-05-03","index":10744,"close":57.34,"high":57.54,"low":55.92,"open":56.14,"volume":7542800},{"timestamp":1493904600,"date":"2017-05-04","index":10745,"close":57.29,"high":57.68,"low":56.65,"open":57.5,"volume":5508800},{"timestamp":1493991000,"date":"2017-05-05","index":10746,"close":57.32,"high":57.58,"low":56.83,"open":57.33,"volume":4845500},{"timestamp":1494250200,"date":"2017-05-08","index":10747,"close":57.3,"high":57.55,"low":57.03,"open":57.51,"volume":4553800},{"timestamp":1494336600,"date":"2017-05-09","index":10748,"close":58.08,"high":58.65,"low":57.35,"open":57.41,"volume":8020700},{"timestamp":1494423000,"date":"2017-05-10","index":10749,"close":58.41,"high":58.49,"low":57.69,"open":57.88,"volume":6954300},{"timestamp":1494509400,"date":"2017-05-11","index":10750,"close":56.06,"high":57.87,"low":55.94,"open":57.75,"volume":13327000},{"timestamp":1494595800,"date":"2017-05-12","index":10751,"close":55.8,"high":56.01,"low":55,"open":55.9,"volume":8957000},{"timestamp":1494855000,"date":"2017-05-15","index":10752,"close":55.35,"high":56.14,"low":55.21,"open":55.32,"volume":8392900},{"timestamp":1494941400,"date":"2017-05-16","index":10753,"close":54.53,"high":55.56,"low":54.2,"open":55.51,"volume":11944900}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":10754,"close":55.04,"high":56.97,"low":55.04,"open":56.96,"volume":23241100},{"timestamp":1495114200,"date":"2017-05-18","index":10755,"close":55.83,"high":56.11,"low":55.16,"open":55.25,"volume":11919700},{"timestamp":1495200600,"date":"2017-05-19","index":10756,"close":55.99,"high":56.44,"low":55.7,"open":56.13,"volume":9949500},{"timestamp":1495459800,"date":"2017-05-22","index":10757,"close":55.46,"high":56.07,"low":55.38,"open":56.07,"volume":9528900},{"timestamp":1495546200,"date":"2017-05-23","index":10758,"close":54.49,"high":55.43,"low":54.44,"open":55.4,"volume":7136800},{"timestamp":1495632600,"date":"2017-05-24","index":10759,"close":54.13,"high":54.54,"low":53.76,"open":54.51,"volume":6780700},{"timestamp":1495719000,"date":"2017-05-25","index":10760,"close":54.2,"high":54.56,"low":54.01,"open":54.34,"volume":7360400},{"timestamp":1495805400,"date":"2017-05-26","index":10761,"close":54.4,"high":54.55,"low":53.93,"open":54.35,"volume":3738300},{"timestamp":1496151000,"date":"2017-05-30","index":10762,"close":54.94,"high":55.11,"low":54.36,"open":54.51,"volume":5763600},{"timestamp":1496237400,"date":"2017-05-31","index":10763,"close":55.15,"high":55.3,"low":54.25,"open":55.25,"volume":8401700},{"timestamp":1496323800,"date":"2017-06-01","index":10764,"close":55.66,"high":55.89,"low":55.07,"open":55.25,"volume":5165300}]},{"date":"2017-02-28","estimated":1.51,"reported":1.45,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":10688,"close":65.73,"high":66.96,"low":65.22,"open":66.51,"volume":5520800},{"timestamp":1486996200,"date":"2017-02-13","index":10689,"close":64.81,"high":65.7,"low":64.53,"open":65.62,"volume":4218200},{"timestamp":1487082600,"date":"2017-02-14","index":10690,"close":65.65,"high":65.66,"low":64.52,"open":64.52,"volume":5117100},{"timestamp":1487169000,"date":"2017-02-15","index":10691,"close":65.75,"high":65.95,"low":65.24,"open":65.5,"volume":3974000},{"timestamp":1487255400,"date":"2017-02-16","index":10692,"close":65.2,"high":65.85,"low":65.03,"open":65.77,"volume":3325000},{"timestamp":1487341800,"date":"2017-02-17","index":10693,"close":65.79,"high":65.9,"low":64.92,"open":65.24,"volume":4235400},{"timestamp":1487687400,"date":"2017-02-21","index":10694,"close":66.21,"high":66.39,"low":65.79,"open":66.26,"volume":4838600},{"timestamp":1487773800,"date":"2017-02-22","index":10695,"close":65.94,"high":66.28,"low":65.6,"open":66.06,"volume":3029400},{"timestamp":1487860200,"date":"2017-02-23","index":10696,"close":64.98,"high":66.15,"low":64.87,"open":66.04,"volume":4867900},{"timestamp":1487946600,"date":"2017-02-24","index":10697,"close":66.51,"high":66.64,"low":64.93,"open":65.26,"volume":6909000},{"timestamp":1488205800,"date":"2017-02-27","index":10698,"close":66.91,"high":67.08,"low":66.23,"open":66.39,"volume":6839200}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":10699,"close":58.77,"high":66.91,"low":57.3,"open":66.91,"volume":45305400},{"timestamp":1488378600,"date":"2017-03-01","index":10700,"close":57.83,"high":59.33,"low":57.35,"open":58.78,"volume":22808000},{"timestamp":1488465000,"date":"2017-03-02","index":10701,"close":57.95,"high":58.52,"low":57.75,"open":58,"volume":10976600},{"timestamp":1488551400,"date":"2017-03-03","index":10702,"close":57.35,"high":58.28,"low":57.09,"open":58.24,"volume":9057200},{"timestamp":1488810600,"date":"2017-03-06","index":10703,"close":56.1,"high":57.35,"low":56,"open":57.3,"volume":11313400},{"timestamp":1488897000,"date":"2017-03-07","index":10704,"close":55.14,"high":56.43,"low":55.05,"open":56.1,"volume":13236500},{"timestamp":1488983400,"date":"2017-03-08","index":10705,"close":55.02,"high":55.55,"low":55,"open":55.44,"volume":9417300},{"timestamp":1489069800,"date":"2017-03-09","index":10706,"close":55.2,"high":55.35,"low":54.41,"open":55,"volume":10878100},{"timestamp":1489156200,"date":"2017-03-10","index":10707,"close":55.36,"high":55.88,"low":55.05,"open":55.35,"volume":7591300},{"timestamp":1489411800,"date":"2017-03-13","index":10708,"close":55.19,"high":55.61,"low":54.84,"open":55.38,"volume":7522200},{"timestamp":1489498200,"date":"2017-03-14","index":10709,"close":54.75,"high":55.37,"low":54.68,"open":55.2,"volume":6000100}]},{"date":"2016-11-16","estimated":0.83,"reported":1.04,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":10619,"close":67.78,"high":68.83,"low":67.4,"open":68.66,"volume":4019500},{"timestamp":1478093400,"date":"2016-11-02","index":10620,"close":68.26,"high":68.49,"low":67.35,"open":67.72,"volume":3970600},{"timestamp":1478179800,"date":"2016-11-03","index":10621,"close":66.67,"high":68.59,"low":66.55,"open":68.54,"volume":5068400},{"timestamp":1478266200,"date":"2016-11-04","index":10622,"close":66.53,"high":67.31,"low":66.52,"open":66.72,"volume":3937300},{"timestamp":1478529000,"date":"2016-11-07","index":10623,"close":67.53,"high":67.57,"low":67.03,"open":67.22,"volume":4777700},{"timestamp":1478615400,"date":"2016-11-08","index":10624,"close":67.05,"high":67.74,"low":66.65,"open":67.36,"volume":5097500},{"timestamp":1478701800,"date":"2016-11-09","index":10625,"close":68.81,"high":69.25,"low":66.01,"open":66.29,"volume":9570700},{"timestamp":1478788200,"date":"2016-11-10","index":10626,"close":70.54,"high":72.2,"low":69.39,"open":69.67,"volume":9639100},{"timestamp":1478874600,"date":"2016-11-11","index":10627,"close":71.35,"high":71.54,"low":70.2,"open":70.43,"volume":5330600},{"timestamp":1479133800,"date":"2016-11-14","index":10628,"close":72.17,"high":72.88,"low":70.85,"open":71.07,"volume":7455400},{"timestamp":1479220200,"date":"2016-11-15","index":10629,"close":71.44,"high":72.37,"low":71.17,"open":72.31,"volume":7693800}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":10630,"close":76.03,"high":78.3,"low":75.56,"open":77.5,"volume":22059200},{"timestamp":1479393000,"date":"2016-11-17","index":10631,"close":76.13,"high":76.43,"low":75.4,"open":76.18,"volume":8065000},{"timestamp":1479479400,"date":"2016-11-18","index":10632,"close":76.19,"high":76.39,"low":75.69,"open":75.9,"volume":6057500},{"timestamp":1479738600,"date":"2016-11-21","index":10633,"close":76.51,"high":76.81,"low":76,"open":76.12,"volume":4477000},{"timestamp":1479825000,"date":"2016-11-22","index":10634,"close":77.87,"high":78.13,"low":76.86,"open":76.89,"volume":5853300},{"timestamp":1479911400,"date":"2016-11-23","index":10635,"close":78.48,"high":78.96,"low":77.58,"open":77.93,"volume":6768400},{"timestamp":1480084200,"date":"2016-11-25","index":10636,"close":78.61,"high":79.33,"low":78.42,"open":78.85,"volume":2543800},{"timestamp":1480343400,"date":"2016-11-28","index":10637,"close":77.72,"high":78.94,"low":77.5,"open":78.37,"volume":5405500},{"timestamp":1480429800,"date":"2016-11-29","index":10638,"close":78.41,"high":78.69,"low":77.75,"open":78,"volume":4694000},{"timestamp":1480516200,"date":"2016-11-30","index":10639,"close":77.24,"high":78.04,"low":77.06,"open":77.73,"volume":5819100},{"timestamp":1480602600,"date":"2016-12-01","index":10640,"close":77.82,"high":78.58,"low":76.59,"open":76.86,"volume":6685300}]},{"date":"2016-08-17","estimated":1.12,"reported":1.23,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":10555,"close":73.89,"high":76.44,"low":73.69,"open":75.96,"volume":5071800},{"timestamp":1470231000,"date":"2016-08-03","index":10556,"close":74.1,"high":74.11,"low":72.16,"open":73.21,"volume":5490100},{"timestamp":1470317400,"date":"2016-08-04","index":10557,"close":74.14,"high":74.47,"low":73.78,"open":74,"volume":3095300},{"timestamp":1470403800,"date":"2016-08-05","index":10558,"close":74.94,"high":75.11,"low":74.34,"open":74.51,"volume":3056600},{"timestamp":1470663000,"date":"2016-08-08","index":10559,"close":75,"high":75.52,"low":74.55,"open":75,"volume":3022200},{"timestamp":1470749400,"date":"2016-08-09","index":10560,"close":72.61,"high":73.62,"low":71.74,"open":73.62,"volume":7492600},{"timestamp":1470835800,"date":"2016-08-10","index":10561,"close":73.05,"high":73.38,"low":72.67,"open":72.88,"volume":4037400},{"timestamp":1470922200,"date":"2016-08-11","index":10562,"close":74.01,"high":75.18,"low":73.53,"open":75.15,"volume":6311400},{"timestamp":1471008600,"date":"2016-08-12","index":10563,"close":75.81,"high":75.96,"low":74.26,"open":74.36,"volume":6670900},{"timestamp":1471267800,"date":"2016-08-15","index":10564,"close":75.53,"high":76.23,"low":75.27,"open":75.58,"volume":5373400},{"timestamp":1471354200,"date":"2016-08-16","index":10565,"close":75.48,"high":76.08,"low":75.12,"open":75.48,"volume":6924200}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":10566,"close":70.63,"high":71.65,"low":69.9,"open":70.48,"volume":19611500},{"timestamp":1471527000,"date":"2016-08-18","index":10567,"close":70.3,"high":70.71,"low":69.24,"open":70.43,"volume":11650900},{"timestamp":1471613400,"date":"2016-08-19","index":10568,"close":70.12,"high":70.72,"low":69.99,"open":70.11,"volume":5930800},{"timestamp":1471872600,"date":"2016-08-22","index":10569,"close":70.39,"high":70.58,"low":69.82,"open":70.3,"volume":4548900},{"timestamp":1471959000,"date":"2016-08-23","index":10570,"close":71.05,"high":71.5,"low":70.59,"open":70.59,"volume":5622700},{"timestamp":1472045400,"date":"2016-08-24","index":10571,"close":71.73,"high":71.94,"low":71.19,"open":71.23,"volume":5780500},{"timestamp":1472131800,"date":"2016-08-25","index":10572,"close":70.81,"high":72.1,"low":70.59,"open":71.41,"volume":5068000},{"timestamp":1472218200,"date":"2016-08-26","index":10573,"close":70.35,"high":71.5,"low":70.08,"open":70.78,"volume":5023100},{"timestamp":1472477400,"date":"2016-08-29","index":10574,"close":71.05,"high":71.14,"low":70.3,"open":70.43,"volume":3992200},{"timestamp":1472563800,"date":"2016-08-30","index":10575,"close":70.39,"high":71.14,"low":70.11,"open":71.05,"volume":4031800},{"timestamp":1472650200,"date":"2016-08-31","index":10576,"close":70.19,"high":70.85,"low":69.93,"open":70.17,"volume":5025100}]},{"date":"2016-05-18","estimated":1.19,"reported":1.29,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":10492,"close":79.99,"high":80.34,"low":79.57,"open":79.97,"volume":3231300},{"timestamp":1462368600,"date":"2016-05-04","index":10493,"close":79.71,"high":80.27,"low":79.43,"open":79.67,"volume":3214500},{"timestamp":1462455000,"date":"2016-05-05","index":10494,"close":78.13,"high":79.71,"low":77.62,"open":79.56,"volume":5655500},{"timestamp":1462541400,"date":"2016-05-06","index":10495,"close":78.74,"high":78.86,"low":77.85,"open":78.13,"volume":3467700},{"timestamp":1462800600,"date":"2016-05-09","index":10496,"close":79.93,"high":80.3,"low":78.77,"open":79.09,"volume":4391500},{"timestamp":1462887000,"date":"2016-05-10","index":10497,"close":80.05,"high":80.51,"low":79.3,"open":79.86,"volume":3855000},{"timestamp":1462973400,"date":"2016-05-11","index":10498,"close":75.7,"high":77.37,"low":75.68,"open":77.06,"volume":11492700},{"timestamp":1463059800,"date":"2016-05-12","index":10499,"close":75.6,"high":76.4,"low":75.31,"open":75.33,"volume":9124900},{"timestamp":1463146200,"date":"2016-05-13","index":10500,"close":73.88,"high":75.39,"low":73.78,"open":75.26,"volume":9456800},{"timestamp":1463405400,"date":"2016-05-16","index":10501,"close":74.61,"high":75.35,"low":73,"open":73.55,"volume":8756400},{"timestamp":1463491800,"date":"2016-05-17","index":10502,"close":73.61,"high":75.1,"low":73.06,"open":74.65,"volume":9292800}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":10503,"close":68,"high":68.62,"low":65.5,"open":67.48,"volume":36405600},{"timestamp":1463664600,"date":"2016-05-19","index":10504,"close":67.06,"high":68.71,"low":66.79,"open":68.16,"volume":12987700},{"timestamp":1463751000,"date":"2016-05-20","index":10505,"close":68.66,"high":69.14,"low":67,"open":67.39,"volume":9325800},{"timestamp":1464010200,"date":"2016-05-23","index":10506,"close":67.93,"high":69.05,"low":67.86,"open":68.78,"volume":7890200},{"timestamp":1464096600,"date":"2016-05-24","index":10507,"close":68.69,"high":69.22,"low":68.02,"open":68.07,"volume":7586700},{"timestamp":1464183000,"date":"2016-05-25","index":10508,"close":69.28,"high":69.68,"low":68.32,"open":68.82,"volume":8697700},{"timestamp":1464269400,"date":"2016-05-26","index":10509,"close":68.91,"high":70.11,"low":68.8,"open":69.63,"volume":7018000},{"timestamp":1464355800,"date":"2016-05-27","index":10510,"close":68.9,"high":69.53,"low":68.76,"open":68.98,"volume":4811900},{"timestamp":1464701400,"date":"2016-05-31","index":10511,"close":68.78,"high":69.47,"low":68.47,"open":69.28,"volume":8560500},{"timestamp":1464787800,"date":"2016-06-01","index":10512,"close":68.41,"high":68.96,"low":68.01,"open":68.96,"volume":8786700},{"timestamp":1464874200,"date":"2016-06-02","index":10513,"close":68.32,"high":68.42,"low":67.74,"open":67.74,"volume":13664100}]},{"date":"2016-02-24","estimated":1.54,"reported":1.52,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":10433,"close":70,"high":70.29,"low":68.24,"open":69.18,"volume":5392400},{"timestamp":1455028200,"date":"2016-02-09","index":10434,"close":69.86,"high":70.47,"low":68.97,"open":69.8,"volume":5110600},{"timestamp":1455114600,"date":"2016-02-10","index":10435,"close":68.76,"high":70.7,"low":68.57,"open":70.43,"volume":4691200},{"timestamp":1455201000,"date":"2016-02-11","index":10436,"close":68.05,"high":69.17,"low":67.65,"open":68.32,"volume":3846100},{"timestamp":1455287400,"date":"2016-02-12","index":10437,"close":69.95,"high":69.98,"low":67.43,"open":68.03,"volume":4651800},{"timestamp":1455633000,"date":"2016-02-16","index":10438,"close":71.5,"high":71.56,"low":69.7,"open":70.62,"volume":3952000},{"timestamp":1455719400,"date":"2016-02-17","index":10439,"close":72.1,"high":72.65,"low":71.52,"open":72.2,"volume":4933400},{"timestamp":1455805800,"date":"2016-02-18","index":10440,"close":72.53,"high":72.67,"low":69.5,"open":70.95,"volume":5394800},{"timestamp":1455892200,"date":"2016-02-19","index":10441,"close":72.32,"high":72.32,"low":70.56,"open":72.2,"volume":4390800},{"timestamp":1456151400,"date":"2016-02-22","index":10442,"close":72.47,"high":73.25,"low":72.26,"open":72.32,"volume":4766400},{"timestamp":1456237800,"date":"2016-02-23","index":10443,"close":73.99,"high":74.38,"low":72.67,"open":72.83,"volume":5823100}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":10444,"close":76.94,"high":77,"low":73.4,"open":74.39,"volume":15048400},{"timestamp":1456410600,"date":"2016-02-25","index":10445,"close":78.67,"high":78.82,"low":76.16,"open":77,"volume":8383100},{"timestamp":1456497000,"date":"2016-02-26","index":10446,"close":78.43,"high":78.97,"low":77.32,"open":78.9,"volume":5190100},{"timestamp":1456756200,"date":"2016-02-29","index":10447,"close":78.45,"high":79.17,"low":78.02,"open":78.27,"volume":5226200},{"timestamp":1456842600,"date":"2016-03-01","index":10448,"close":80.96,"high":81.05,"low":78.88,"open":79.12,"volume":7174400},{"timestamp":1456929000,"date":"2016-03-02","index":10449,"close":81.1,"high":81.64,"low":80.18,"open":80.94,"volume":9385300},{"timestamp":1457015400,"date":"2016-03-03","index":10450,"close":79.71,"high":80.69,"low":78.57,"open":80.51,"volume":11353900},{"timestamp":1457101800,"date":"2016-03-04","index":10451,"close":81.13,"high":81.6,"low":79.46,"open":80.07,"volume":6059200},{"timestamp":1457361000,"date":"2016-03-07","index":10452,"close":80.82,"high":81.2,"low":80.25,"open":80.53,"volume":4665000},{"timestamp":1457447400,"date":"2016-03-08","index":10453,"close":80.53,"high":81.4,"low":80.46,"open":80.55,"volume":3981100},{"timestamp":1457533800,"date":"2016-03-09","index":10454,"close":81.21,"high":81.5,"low":80.59,"open":81,"volume":3573100}]},{"date":"2015-11-18","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1446561000,"date":"2015-11-03","index":10368,"close":78.23,"high":78.5,"low":77.2,"open":77.38,"volume":3740800},{"timestamp":1446647400,"date":"2015-11-04","index":10369,"close":77.39,"high":78.7,"low":76.6,"open":78.7,"volume":3726700},{"timestamp":1446733800,"date":"2015-11-05","index":10370,"close":78.15,"high":78.21,"low":76.6,"open":77.14,"volume":3217600},{"timestamp":1446820200,"date":"2015-11-06","index":10371,"close":77.22,"high":78.48,"low":76.43,"open":78.16,"volume":4483400},{"timestamp":1447079400,"date":"2015-11-09","index":10372,"close":76.23,"high":77.54,"low":74.92,"open":77.39,"volume":5529800},{"timestamp":1447165800,"date":"2015-11-10","index":10373,"close":77.19,"high":77.91,"low":76,"open":76.42,"volume":3943700},{"timestamp":1447252200,"date":"2015-11-11","index":10374,"close":74.87,"high":76.63,"low":73.95,"open":76.4,"volume":7441100},{"timestamp":1447338600,"date":"2015-11-12","index":10375,"close":74.93,"high":75.77,"low":74.33,"open":74.85,"volume":5801900},{"timestamp":1447425000,"date":"2015-11-13","index":10376,"close":71.89,"high":73.71,"low":71.54,"open":73.71,"volume":8161000},{"timestamp":1447684200,"date":"2015-11-16","index":10377,"close":72.31,"high":72.38,"low":70.8,"open":71.2,"volume":8938200},{"timestamp":1447770600,"date":"2015-11-17","index":10378,"close":72.91,"high":74.38,"low":71.2,"open":73.58,"volume":9077600}],"post":[{"timestamp":1447857000,"date":"2015-11-18","index":10379,"close":69.78,"high":71.98,"low":68.15,"open":71.64,"volume":25042800},{"timestamp":1447943400,"date":"2015-11-19","index":10380,"close":70.55,"high":71.48,"low":69.85,"open":70,"volume":8337100},{"timestamp":1448029800,"date":"2015-11-20","index":10381,"close":70.83,"high":71.65,"low":70.59,"open":71.11,"volume":5994100},{"timestamp":1448289000,"date":"2015-11-23","index":10382,"close":72.28,"high":72.9,"low":71,"open":71.06,"volume":5454100},{"timestamp":1448375400,"date":"2015-11-24","index":10383,"close":72.89,"high":73.16,"low":71.76,"open":71.87,"volume":4802400},{"timestamp":1448461800,"date":"2015-11-25","index":10384,"close":73.16,"high":73.62,"low":72.95,"open":73.22,"volume":5598700},{"timestamp":1448634600,"date":"2015-11-27","index":10385,"close":73.44,"high":73.88,"low":72.82,"open":73.56,"volume":2596100},{"timestamp":1448893800,"date":"2015-11-30","index":10386,"close":72.5,"high":73.78,"low":72.12,"open":73.78,"volume":7748900},{"timestamp":1448980200,"date":"2015-12-01","index":10387,"close":72.81,"high":73.43,"low":72.25,"open":73.07,"volume":4361100},{"timestamp":1449066600,"date":"2015-12-02","index":10388,"close":71.93,"high":73.01,"low":71.86,"open":72.8,"volume":5571100},{"timestamp":1449153000,"date":"2015-12-03","index":10389,"close":73.19,"high":73.24,"low":71.76,"open":72.01,"volume":7226800}]},{"date":"2015-08-19","estimated":1.11,"reported":1.22,"pre":[{"timestamp":1438695000,"date":"2015-08-04","index":10304,"close":80.05,"high":80.78,"low":79.71,"open":80.31,"volume":4355600},{"timestamp":1438781400,"date":"2015-08-05","index":10305,"close":80.04,"high":81.07,"low":79.75,"open":80.63,"volume":4303400},{"timestamp":1438867800,"date":"2015-08-06","index":10306,"close":79.54,"high":80.34,"low":78.62,"open":80,"volume":4508200},{"timestamp":1438954200,"date":"2015-08-07","index":10307,"close":78.98,"high":79.74,"low":78.6,"open":79.64,"volume":3153400},{"timestamp":1439213400,"date":"2015-08-10","index":10308,"close":78.97,"high":79.69,"low":78.82,"open":79.45,"volume":2998400},{"timestamp":1439299800,"date":"2015-08-11","index":10309,"close":78.87,"high":79.26,"low":78.27,"open":78.65,"volume":4188100},{"timestamp":1439386200,"date":"2015-08-12","index":10310,"close":79,"high":79.24,"low":77.08,"open":78.55,"volume":5077100},{"timestamp":1439472600,"date":"2015-08-13","index":10311,"close":78.99,"high":79.81,"low":78.29,"open":78.73,"volume":3322900},{"timestamp":1439559000,"date":"2015-08-14","index":10312,"close":79.35,"high":79.61,"low":78.73,"open":78.98,"volume":3597900},{"timestamp":1439818200,"date":"2015-08-17","index":10313,"close":78.98,"high":79.2,"low":78.19,"open":78.43,"volume":2908900},{"timestamp":1439904600,"date":"2015-08-18","index":10314,"close":80.3,"high":80.73,"low":78.6,"open":78.6,"volume":7326700}],"post":[{"timestamp":1439991000,"date":"2015-08-19","index":10315,"close":80.87,"high":84.62,"low":79.12,"open":83.95,"volume":21173800},{"timestamp":1440077400,"date":"2015-08-20","index":10316,"close":80.66,"high":81.67,"low":79.81,"open":80.35,"volume":7497600},{"timestamp":1440163800,"date":"2015-08-21","index":10317,"close":78.4,"high":80.87,"low":78.36,"open":80.07,"volume":7982000},{"timestamp":1440423000,"date":"2015-08-24","index":10318,"close":75.28,"high":77.58,"low":71.91,"open":73.9,"volume":10419100},{"timestamp":1440509400,"date":"2015-08-25","index":10319,"close":73.94,"high":77.16,"low":73.87,"open":76.76,"volume":7554700},{"timestamp":1440595800,"date":"2015-08-26","index":10320,"close":76.84,"high":77.14,"low":74.36,"open":75.76,"volume":8160000},{"timestamp":1440682200,"date":"2015-08-27","index":10321,"close":77.85,"high":77.92,"low":76.56,"open":77.19,"volume":6929900},{"timestamp":1440768600,"date":"2015-08-28","index":10322,"close":78.03,"high":78.8,"low":77.56,"open":77.79,"volume":4424900},{"timestamp":1441027800,"date":"2015-08-31","index":10323,"close":77.71,"high":78.2,"low":76.95,"open":77.43,"volume":4477100},{"timestamp":1441114200,"date":"2015-09-01","index":10324,"close":75.39,"high":76.84,"low":74.99,"open":76.42,"volume":6690000},{"timestamp":1441200600,"date":"2015-09-02","index":10325,"close":77.05,"high":77.23,"low":76.07,"open":76.29,"volume":7527600}]},{"date":"2015-05-20","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":10241,"close":78.97,"high":80.19,"low":78.92,"open":80.02,"volume":3172100},{"timestamp":1430919000,"date":"2015-05-06","index":10242,"close":79.12,"high":79.43,"low":78.5,"open":79.43,"volume":3907000},{"timestamp":1431005400,"date":"2015-05-07","index":10243,"close":80.11,"high":80.29,"low":79.16,"open":79.35,"volume":3964700},{"timestamp":1431091800,"date":"2015-05-08","index":10244,"close":80.74,"high":81.33,"low":80.58,"open":80.8,"volume":4021200},{"timestamp":1431351000,"date":"2015-05-11","index":10245,"close":80.61,"high":81.37,"low":80.53,"open":80.8,"volume":2778000},{"timestamp":1431437400,"date":"2015-05-12","index":10246,"close":80.81,"high":81.31,"low":80.14,"open":80.21,"volume":2760900},{"timestamp":1431523800,"date":"2015-05-13","index":10247,"close":79.81,"high":80.93,"low":79.73,"open":80.56,"volume":4881200},{"timestamp":1431610200,"date":"2015-05-14","index":10248,"close":77.26,"high":78.1,"low":76.46,"open":77.36,"volume":9895600},{"timestamp":1431696600,"date":"2015-05-15","index":10249,"close":78.53,"high":78.54,"low":77.24,"open":77.64,"volume":6851300},{"timestamp":1431955800,"date":"2015-05-18","index":10250,"close":78.36,"high":78.53,"low":77.66,"open":78.28,"volume":4754100},{"timestamp":1432042200,"date":"2015-05-19","index":10251,"close":77.92,"high":78.46,"low":77.39,"open":77.99,"volume":8702700}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":10252,"close":78.18,"high":79.4,"low":77.57,"open":79.33,"volume":10683400},{"timestamp":1432215000,"date":"2015-05-21","index":10253,"close":79.39,"high":79.97,"low":78,"open":78.3,"volume":6725000},{"timestamp":1432301400,"date":"2015-05-22","index":10254,"close":79.29,"high":79.59,"low":78.93,"open":79.59,"volume":3847300},{"timestamp":1432647000,"date":"2015-05-26","index":10255,"close":79.08,"high":79.59,"low":78.95,"open":79.44,"volume":4691200},{"timestamp":1432733400,"date":"2015-05-27","index":10256,"close":80.3,"high":80.49,"low":79.32,"open":79.49,"volume":4792200},{"timestamp":1432819800,"date":"2015-05-28","index":10257,"close":80.05,"high":80.7,"low":79.64,"open":80.42,"volume":2968300},{"timestamp":1432906200,"date":"2015-05-29","index":10258,"close":79.32,"high":80.01,"low":79,"open":79.96,"volume":3576700},{"timestamp":1433165400,"date":"2015-06-01","index":10259,"close":79.51,"high":79.92,"low":79.11,"open":79.5,"volume":3181600},{"timestamp":1433251800,"date":"2015-06-02","index":10260,"close":80,"high":80.14,"low":78.91,"open":79.2,"volume":3453000},{"timestamp":1433338200,"date":"2015-06-03","index":10261,"close":80.34,"high":80.75,"low":79.89,"open":80.35,"volume":3440800},{"timestamp":1433424600,"date":"2015-06-04","index":10262,"close":79.96,"high":80.5,"low":79.57,"open":79.98,"volume":5688100}]},{"date":"2015-02-25","estimated":1.46,"reported":1.5,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":10182,"close":75.39,"high":76.58,"low":75.11,"open":76.05,"volume":3112700},{"timestamp":1423578600,"date":"2015-02-10","index":10183,"close":76.65,"high":76.7,"low":75.57,"open":75.6,"volume":2810100},{"timestamp":1423665000,"date":"2015-02-11","index":10184,"close":76.42,"high":76.7,"low":75.89,"open":76.42,"volume":2760400},{"timestamp":1423751400,"date":"2015-02-12","index":10185,"close":76.87,"high":76.94,"low":75.85,"open":76.4,"volume":3751000},{"timestamp":1423837800,"date":"2015-02-13","index":10186,"close":76.12,"high":76.7,"low":75.69,"open":76.49,"volume":2381100},{"timestamp":1424183400,"date":"2015-02-17","index":10187,"close":76.64,"high":76.8,"low":74.94,"open":75.8,"volume":4037200},{"timestamp":1424269800,"date":"2015-02-18","index":10188,"close":77.35,"high":77.39,"low":76.43,"open":76.75,"volume":4545200},{"timestamp":1424356200,"date":"2015-02-19","index":10189,"close":76.68,"high":77.26,"low":76.27,"open":77.23,"volume":5613100},{"timestamp":1424442600,"date":"2015-02-20","index":10190,"close":76.87,"high":76.87,"low":76,"open":76.55,"volume":4477600},{"timestamp":1424701800,"date":"2015-02-23","index":10191,"close":76.69,"high":77.25,"low":76.29,"open":76.87,"volume":4264100},{"timestamp":1424788200,"date":"2015-02-24","index":10192,"close":76.95,"high":77.01,"low":76.07,"open":76.83,"volume":4810000}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":10193,"close":77.15,"high":78.4,"low":75.97,"open":78.08,"volume":9410300},{"timestamp":1424961000,"date":"2015-02-26","index":10194,"close":76.9,"high":77.4,"low":76.27,"open":77.14,"volume":5283000},{"timestamp":1425047400,"date":"2015-02-27","index":10195,"close":76.83,"high":77.3,"low":76.71,"open":77.03,"volume":4741000},{"timestamp":1425306600,"date":"2015-03-02","index":10196,"close":77.68,"high":78.16,"low":76.73,"open":76.83,"volume":6116300},{"timestamp":1425393000,"date":"2015-03-03","index":10197,"close":78,"high":78.14,"low":75.08,"open":77.28,"volume":12906900},{"timestamp":1425479400,"date":"2015-03-04","index":10198,"close":77.72,"high":79,"low":77.59,"open":77.94,"volume":8019500},{"timestamp":1425565800,"date":"2015-03-05","index":10199,"close":78.2,"high":78.24,"low":77.79,"open":77.79,"volume":6622300},{"timestamp":1425652200,"date":"2015-03-06","index":10200,"close":77.21,"high":77.82,"low":76.85,"open":77.82,"volume":3927900},{"timestamp":1425907800,"date":"2015-03-09","index":10201,"close":78.57,"high":78.66,"low":76.95,"open":77.11,"volume":4418000},{"timestamp":1425994200,"date":"2015-03-10","index":10202,"close":77.67,"high":78.35,"low":77.42,"open":78.27,"volume":4807000},{"timestamp":1426080600,"date":"2015-03-11","index":10203,"close":77.78,"high":78.46,"low":77.22,"open":78.37,"volume":3829900}]},{"date":"2014-11-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1415111400,"date":"2014-11-04","index":10117,"close":61.37,"high":61.63,"low":60.98,"open":61.56,"volume":3038300},{"timestamp":1415197800,"date":"2014-11-05","index":10118,"close":61.12,"high":62,"low":60.99,"open":61.85,"volume":2687700},{"timestamp":1415284200,"date":"2014-11-06","index":10119,"close":61.89,"high":62,"low":61.13,"open":61.33,"volume":3956100},{"timestamp":1415370600,"date":"2014-11-07","index":10120,"close":64.17,"high":64.66,"low":62.17,"open":62.28,"volume":7531300},{"timestamp":1415629800,"date":"2014-11-10","index":10121,"close":65.52,"high":65.92,"low":64.14,"open":64.84,"volume":7876600},{"timestamp":1415716200,"date":"2014-11-11","index":10122,"close":65.72,"high":65.86,"low":65.26,"open":65.44,"volume":3418200},{"timestamp":1415802600,"date":"2014-11-12","index":10123,"close":66.72,"high":66.9,"low":65.37,"open":65.49,"volume":6236600},{"timestamp":1415889000,"date":"2014-11-13","index":10124,"close":67.5,"high":67.78,"low":66.94,"open":66.96,"volume":7880200},{"timestamp":1415975400,"date":"2014-11-14","index":10125,"close":68.13,"high":68.28,"low":67.15,"open":67.33,"volume":5487900},{"timestamp":1416234600,"date":"2014-11-17","index":10126,"close":67.13,"high":67.7,"low":66.9,"open":67.58,"volume":7260900},{"timestamp":1416321000,"date":"2014-11-18","index":10127,"close":67.51,"high":67.76,"low":66.5,"open":66.96,"volume":5575400}],"post":[{"timestamp":1416407400,"date":"2014-11-19","index":10128,"close":72.5,"high":73.08,"low":69.86,"open":69.95,"volume":25615400},{"timestamp":1416493800,"date":"2014-11-20","index":10129,"close":71.19,"high":71.83,"low":70.3,"open":71.34,"volume":11065700},{"timestamp":1416580200,"date":"2014-11-21","index":10130,"close":71.51,"high":72.26,"low":71.05,"open":71.8,"volume":6835200},{"timestamp":1416839400,"date":"2014-11-24","index":10131,"close":71.57,"high":72.16,"low":71,"open":71.36,"volume":4095500},{"timestamp":1416925800,"date":"2014-11-25","index":10132,"close":72.1,"high":72.2,"low":71.36,"open":71.68,"volume":6635000},{"timestamp":1417012200,"date":"2014-11-26","index":10133,"close":72.16,"high":72.3,"low":71.73,"open":71.96,"volume":4123300},{"timestamp":1417185000,"date":"2014-11-28","index":10134,"close":74,"high":74.76,"low":72.56,"open":72.56,"volume":4466500},{"timestamp":1417444200,"date":"2014-12-01","index":10135,"close":72.75,"high":73.47,"low":72.06,"open":73.34,"volume":7798400},{"timestamp":1417530600,"date":"2014-12-02","index":10136,"close":73.07,"high":73.4,"low":72.38,"open":72.53,"volume":4142600},{"timestamp":1417617000,"date":"2014-12-03","index":10137,"close":73.33,"high":73.83,"low":72.59,"open":73,"volume":6699600},{"timestamp":1417703400,"date":"2014-12-04","index":10138,"close":73.28,"high":73.4,"low":72.53,"open":73.33,"volume":4238000}]},{"date":"2014-08-20","estimated":0.79,"reported":0.78,"pre":[{"timestamp":1407245400,"date":"2014-08-05","index":10053,"close":58.03,"high":59.41,"low":57.81,"open":58.45,"volume":14982100},{"timestamp":1407331800,"date":"2014-08-06","index":10054,"close":57.97,"high":58.24,"low":57.26,"open":57.48,"volume":7262700},{"timestamp":1407418200,"date":"2014-08-07","index":10055,"close":57.5,"high":58.36,"low":57.27,"open":58.26,"volume":4917200},{"timestamp":1407504600,"date":"2014-08-08","index":10056,"close":58.54,"high":58.59,"low":57.62,"open":57.89,"volume":4710700},{"timestamp":1407763800,"date":"2014-08-11","index":10057,"close":58.36,"high":58.67,"low":58.15,"open":58.6,"volume":2788100},{"timestamp":1407850200,"date":"2014-08-12","index":10058,"close":58.46,"high":58.54,"low":58.02,"open":58.35,"volume":2946000},{"timestamp":1407936600,"date":"2014-08-13","index":10059,"close":58.26,"high":58.48,"low":57.75,"open":58.43,"volume":3660300},{"timestamp":1408023000,"date":"2014-08-14","index":10060,"close":58.74,"high":58.77,"low":58.09,"open":58.2,"volume":3144900},{"timestamp":1408109400,"date":"2014-08-15","index":10061,"close":58.2,"high":58.77,"low":57.84,"open":58.74,"volume":4186700},{"timestamp":1408368600,"date":"2014-08-18","index":10062,"close":58.55,"high":58.69,"low":57.75,"open":58.05,"volume":4016700},{"timestamp":1408455000,"date":"2014-08-19","index":10063,"close":59.25,"high":59.41,"low":58.6,"open":58.84,"volume":4807300}],"post":[{"timestamp":1408541400,"date":"2014-08-20","index":10064,"close":60.33,"high":60.79,"low":58.25,"open":58.5,"volume":12835000},{"timestamp":1408627800,"date":"2014-08-21","index":10065,"close":61.07,"high":61.09,"low":59.82,"open":60.4,"volume":6562000},{"timestamp":1408714200,"date":"2014-08-22","index":10066,"close":61.05,"high":61.46,"low":60.78,"open":61.14,"volume":4566200},{"timestamp":1408973400,"date":"2014-08-25","index":10067,"close":60.98,"high":61.5,"low":60.72,"open":61.3,"volume":4368200},{"timestamp":1409059800,"date":"2014-08-26","index":10068,"close":60.7,"high":61.2,"low":60.59,"open":61.05,"volume":3224800},{"timestamp":1409146200,"date":"2014-08-27","index":10069,"close":60.79,"high":60.96,"low":60.64,"open":60.73,"volume":2797700},{"timestamp":1409232600,"date":"2014-08-28","index":10070,"close":60.35,"high":60.59,"low":60.07,"open":60.48,"volume":4221300},{"timestamp":1409319000,"date":"2014-08-29","index":10071,"close":60.07,"high":60.72,"low":60.05,"open":60.72,"volume":4008100},{"timestamp":1409664600,"date":"2014-09-02","index":10072,"close":60.19,"high":60.5,"low":59.98,"open":60.28,"volume":2602700},{"timestamp":1409751000,"date":"2014-09-03","index":10073,"close":60.39,"high":60.57,"low":59.98,"open":60.53,"volume":3553500},{"timestamp":1409837400,"date":"2014-09-04","index":10074,"close":61.03,"high":61.21,"low":60.2,"open":60.38,"volume":4363300}]},{"date":"2014-05-21","estimated":0.71,"reported":0.7,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":9990,"close":57.64,"high":59.29,"low":57.6,"open":59.23,"volume":13323400},{"timestamp":1399469400,"date":"2014-05-07","index":9991,"close":58.13,"high":58.25,"low":57.66,"open":57.86,"volume":6424400},{"timestamp":1399555800,"date":"2014-05-08","index":9992,"close":58.32,"high":58.76,"low":57.98,"open":58.29,"volume":6808800},{"timestamp":1399642200,"date":"2014-05-09","index":9993,"close":59.13,"high":59.25,"low":58.29,"open":58.29,"volume":6254800},{"timestamp":1399901400,"date":"2014-05-12","index":9994,"close":59.64,"high":59.71,"low":59.27,"open":59.29,"volume":3719600},{"timestamp":1399987800,"date":"2014-05-13","index":9995,"close":59.56,"high":59.86,"low":59.16,"open":59.62,"volume":4900300},{"timestamp":1400074200,"date":"2014-05-14","index":9996,"close":59.27,"high":59.8,"low":59.08,"open":59.56,"volume":4275200},{"timestamp":1400160600,"date":"2014-05-15","index":9997,"close":58.18,"high":58.67,"low":57.8,"open":58.59,"volume":8249000},{"timestamp":1400247000,"date":"2014-05-16","index":9998,"close":58.64,"high":58.83,"low":58.12,"open":58.29,"volume":6409200},{"timestamp":1400506200,"date":"2014-05-19","index":9999,"close":58.29,"high":58.49,"low":58.04,"open":58.17,"volume":3674200},{"timestamp":1400592600,"date":"2014-05-20","index":10000,"close":56.61,"high":57.94,"low":56.53,"open":57.92,"volume":9392600}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":10001,"close":57.2,"high":57.45,"low":56.13,"open":56.99,"volume":14802300},{"timestamp":1400765400,"date":"2014-05-22","index":10002,"close":55.99,"high":57.1,"low":55.62,"open":57.07,"volume":12411400},{"timestamp":1400851800,"date":"2014-05-23","index":10003,"close":55.69,"high":56.22,"low":55.66,"open":56.15,"volume":7575800},{"timestamp":1401197400,"date":"2014-05-27","index":10004,"close":55.77,"high":55.95,"low":55.41,"open":55.89,"volume":5639700},{"timestamp":1401283800,"date":"2014-05-28","index":10005,"close":55.34,"high":56,"low":55.25,"open":56,"volume":5822700},{"timestamp":1401370200,"date":"2014-05-29","index":10006,"close":55.88,"high":55.96,"low":55.3,"open":55.4,"volume":4829700},{"timestamp":1401456600,"date":"2014-05-30","index":10007,"close":56.76,"high":56.92,"low":55.89,"open":55.92,"volume":6305300},{"timestamp":1401715800,"date":"2014-06-02","index":10008,"close":56.49,"high":57.04,"low":56.45,"open":56.9,"volume":3747500},{"timestamp":1401802200,"date":"2014-06-03","index":10009,"close":56.79,"high":56.96,"low":56.29,"open":56.53,"volume":4517600},{"timestamp":1401888600,"date":"2014-06-04","index":10010,"close":57.18,"high":57.2,"low":56.5,"open":56.63,"volume":3633000},{"timestamp":1401975000,"date":"2014-06-05","index":10011,"close":57.49,"high":57.79,"low":57.09,"open":57.26,"volume":4506100}]},{"date":"2014-02-26","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1392042600,"date":"2014-02-10","index":9931,"close":56.51,"high":56.69,"low":56.17,"open":56.34,"volume":6017900},{"timestamp":1392129000,"date":"2014-02-11","index":9932,"close":57.14,"high":57.38,"low":56.55,"open":56.66,"volume":8170900},{"timestamp":1392215400,"date":"2014-02-12","index":9933,"close":56.95,"high":57.17,"low":56.62,"open":57.17,"volume":7010800},{"timestamp":1392301800,"date":"2014-02-13","index":9934,"close":56.86,"high":57.36,"low":56.45,"open":56.97,"volume":7564500},{"timestamp":1392388200,"date":"2014-02-14","index":9935,"close":56.06,"high":56.69,"low":55.76,"open":56.66,"volume":8586200},{"timestamp":1392733800,"date":"2014-02-18","index":9936,"close":56.39,"high":56.64,"low":56.17,"open":56.42,"volume":6094900},{"timestamp":1392820200,"date":"2014-02-19","index":9937,"close":57.31,"high":57.82,"low":56.32,"open":56.36,"volume":8838300},{"timestamp":1392906600,"date":"2014-02-20","index":9938,"close":56.62,"high":57.4,"low":56.41,"open":57.4,"volume":8790200},{"timestamp":1392993000,"date":"2014-02-21","index":9939,"close":56.24,"high":56.8,"low":56.15,"open":56.72,"volume":6596600},{"timestamp":1393252200,"date":"2014-02-24","index":9940,"close":56.14,"high":56.64,"low":55.44,"open":56.19,"volume":9151600},{"timestamp":1393338600,"date":"2014-02-25","index":9941,"close":56.51,"high":56.61,"low":55.81,"open":55.96,"volume":8030600}],"post":[{"timestamp":1393425000,"date":"2014-02-26","index":9942,"close":60.49,"high":61.18,"low":58.1,"open":58.58,"volume":24180800},{"timestamp":1393511400,"date":"2014-02-27","index":9943,"close":60.66,"high":60.78,"low":59.75,"open":60.42,"volume":9453700},{"timestamp":1393597800,"date":"2014-02-28","index":9944,"close":62.54,"high":62.88,"low":60.4,"open":60.61,"volume":14246300},{"timestamp":1393857000,"date":"2014-03-03","index":9945,"close":61.96,"high":62.41,"low":61.7,"open":61.94,"volume":6813300},{"timestamp":1393943400,"date":"2014-03-04","index":9946,"close":61.33,"high":62.55,"low":61.25,"open":62.51,"volume":6400100},{"timestamp":1394029800,"date":"2014-03-05","index":9947,"close":60.6,"high":61.66,"low":60.36,"open":61.65,"volume":7421100},{"timestamp":1394116200,"date":"2014-03-06","index":9948,"close":60.74,"high":61.09,"low":60.52,"open":60.61,"volume":4835100},{"timestamp":1394202600,"date":"2014-03-07","index":9949,"close":60.75,"high":60.98,"low":60.57,"open":60.84,"volume":3817500},{"timestamp":1394458200,"date":"2014-03-10","index":9950,"close":61.16,"high":61.24,"low":60.7,"open":60.82,"volume":3663700},{"timestamp":1394544600,"date":"2014-03-11","index":9951,"close":60.94,"high":61.52,"low":60.87,"open":61.25,"volume":4485100},{"timestamp":1394631000,"date":"2014-03-12","index":9952,"close":61.1,"high":61.22,"low":60.52,"open":60.54,"volume":3851500}]},{"date":"2013-11-21","estimated":0.63,"reported":0.56,"pre":[{"timestamp":1383748200,"date":"2013-11-06","index":9867,"close":65.7,"high":66.08,"low":64.78,"open":65.05,"volume":4490300},{"timestamp":1383834600,"date":"2013-11-07","index":9868,"close":64.82,"high":65.99,"low":64.81,"open":65.89,"volume":5154200},{"timestamp":1383921000,"date":"2013-11-08","index":9869,"close":65.11,"high":65.13,"low":64.53,"open":64.75,"volume":3717000},{"timestamp":1384180200,"date":"2013-11-11","index":9870,"close":65.69,"high":65.85,"low":65.1,"open":65.11,"volume":2610300},{"timestamp":1384266600,"date":"2013-11-12","index":9871,"close":65.44,"high":66.09,"low":65.32,"open":65.67,"volume":3181700},{"timestamp":1384353000,"date":"2013-11-13","index":9872,"close":66.87,"high":66.95,"low":65.38,"open":65.42,"volume":5694600},{"timestamp":1384439400,"date":"2013-11-14","index":9873,"close":66.67,"high":66.79,"low":66.23,"open":66.5,"volume":4629500},{"timestamp":1384525800,"date":"2013-11-15","index":9874,"close":66.89,"high":67.06,"low":66.42,"open":66.69,"volume":3542300},{"timestamp":1384785000,"date":"2013-11-18","index":9875,"close":66.45,"high":66.79,"low":66.21,"open":66.71,"volume":3489000},{"timestamp":1384871400,"date":"2013-11-19","index":9876,"close":66.63,"high":66.93,"low":66.33,"open":66.42,"volume":3357800},{"timestamp":1384957800,"date":"2013-11-20","index":9877,"close":66.49,"high":67.25,"low":66.22,"open":66.84,"volume":4762500}],"post":[{"timestamp":1385044200,"date":"2013-11-21","index":9878,"close":64.19,"high":64.92,"low":63.49,"open":64.34,"volume":16380600},{"timestamp":1385130600,"date":"2013-11-22","index":9879,"close":63.7,"high":64.09,"low":63.32,"open":63.61,"volume":8144500},{"timestamp":1385389800,"date":"2013-11-25","index":9880,"close":63.76,"high":63.95,"low":63.59,"open":63.7,"volume":5013700},{"timestamp":1385476200,"date":"2013-11-26","index":9881,"close":63.87,"high":64.42,"low":63.8,"open":63.83,"volume":5885400},{"timestamp":1385562600,"date":"2013-11-27","index":9882,"close":64.41,"high":64.79,"low":63.87,"open":63.99,"volume":4767200},{"timestamp":1385735400,"date":"2013-11-29","index":9883,"close":63.93,"high":64.99,"low":63.72,"open":64.96,"volume":3350000},{"timestamp":1385994600,"date":"2013-12-02","index":9884,"close":62.73,"high":63.99,"low":62.6,"open":63.98,"volume":7169100},{"timestamp":1386081000,"date":"2013-12-03","index":9885,"close":62.82,"high":63.18,"low":62.33,"open":62.34,"volume":10395800},{"timestamp":1386167400,"date":"2013-12-04","index":9886,"close":63.31,"high":63.58,"low":62.2,"open":62.45,"volume":9442300},{"timestamp":1386253800,"date":"2013-12-05","index":9887,"close":62.63,"high":63.75,"low":62.6,"open":63.05,"volume":8368500},{"timestamp":1386340200,"date":"2013-12-06","index":9888,"close":63.38,"high":63.57,"low":62.91,"open":62.98,"volume":6381600}]},{"date":"2013-08-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1375795800,"date":"2013-08-06","index":9802,"close":71.79,"high":71.93,"low":70.81,"open":71.87,"volume":3265700},{"timestamp":1375882200,"date":"2013-08-07","index":9803,"close":71.68,"high":71.86,"low":70.79,"open":71.7,"volume":2536900},{"timestamp":1375968600,"date":"2013-08-08","index":9804,"close":71.22,"high":71.69,"low":70.8,"open":71.69,"volume":3714900},{"timestamp":1376055000,"date":"2013-08-09","index":9805,"close":70.72,"high":71.23,"low":70.41,"open":71.21,"volume":2382400},{"timestamp":1376314200,"date":"2013-08-12","index":9806,"close":70.76,"high":70.94,"low":70.32,"open":70.48,"volume":2260600},{"timestamp":1376400600,"date":"2013-08-13","index":9807,"close":71.19,"high":71.26,"low":70.45,"open":70.78,"volume":3122700},{"timestamp":1376487000,"date":"2013-08-14","index":9808,"close":70.04,"high":70.83,"low":69.95,"open":70.69,"volume":5219400},{"timestamp":1376573400,"date":"2013-08-15","index":9809,"close":69.08,"high":69.5,"low":68.74,"open":69.3,"volume":5749300},{"timestamp":1376659800,"date":"2013-08-16","index":9810,"close":68.58,"high":69.05,"low":68.52,"open":68.82,"volume":4369800},{"timestamp":1376919000,"date":"2013-08-19","index":9811,"close":68.24,"high":68.74,"low":68.15,"open":68.24,"volume":3870300},{"timestamp":1377005400,"date":"2013-08-20","index":9812,"close":67.95,"high":68.62,"low":67.95,"open":68.24,"volume":6448800}],"post":[{"timestamp":1377091800,"date":"2013-08-21","index":9813,"close":65.5,"high":66.93,"low":65.14,"open":66.42,"volume":15246800},{"timestamp":1377178200,"date":"2013-08-22","index":9814,"close":64.24,"high":65.39,"low":64.07,"open":64.94,"volume":10177600},{"timestamp":1377264600,"date":"2013-08-23","index":9815,"close":64.35,"high":64.77,"low":64.12,"open":64.64,"volume":6523700},{"timestamp":1377523800,"date":"2013-08-26","index":9816,"close":64.13,"high":64.9,"low":64.1,"open":64.53,"volume":4516100},{"timestamp":1377610200,"date":"2013-08-27","index":9817,"close":63.26,"high":63.87,"low":63.19,"open":63.57,"volume":5801600},{"timestamp":1377696600,"date":"2013-08-28","index":9818,"close":63.27,"high":63.58,"low":63.15,"open":63.28,"volume":4158000},{"timestamp":1377783000,"date":"2013-08-29","index":9819,"close":63.15,"high":63.5,"low":63.05,"open":63.21,"volume":4115500},{"timestamp":1377869400,"date":"2013-08-30","index":9820,"close":63.31,"high":63.39,"low":63.14,"open":63.25,"volume":4137000},{"timestamp":1378215000,"date":"2013-09-03","index":9821,"close":63.59,"high":63.81,"low":63.38,"open":63.54,"volume":5982700},{"timestamp":1378301400,"date":"2013-09-04","index":9822,"close":63.55,"high":63.8,"low":63.44,"open":63.59,"volume":4147900},{"timestamp":1378387800,"date":"2013-09-05","index":9823,"close":63.46,"high":63.9,"low":63.46,"open":63.66,"volume":3031900}]},{"date":"2013-05-22","estimated":0.85,"reported":0.82,"pre":[{"timestamp":1367933400,"date":"2013-05-07","index":9739,"close":70.55,"high":70.75,"low":70.05,"open":70.24,"volume":3027900},{"timestamp":1368019800,"date":"2013-05-08","index":9740,"close":69.8,"high":70.45,"low":69.57,"open":70.45,"volume":3741000},{"timestamp":1368106200,"date":"2013-05-09","index":9741,"close":69.48,"high":70.08,"low":69.37,"open":69.9,"volume":3659000},{"timestamp":1368192600,"date":"2013-05-10","index":9742,"close":69.74,"high":69.74,"low":68.9,"open":68.93,"volume":3995100},{"timestamp":1368451800,"date":"2013-05-13","index":9743,"close":69.44,"high":69.7,"low":69.05,"open":69.47,"volume":2877100},{"timestamp":1368538200,"date":"2013-05-14","index":9744,"close":69.44,"high":69.8,"low":69.14,"open":69.47,"volume":3773500},{"timestamp":1368624600,"date":"2013-05-15","index":9745,"close":70.39,"high":70.47,"low":69.51,"open":69.57,"volume":5177000},{"timestamp":1368711000,"date":"2013-05-16","index":9746,"close":70,"high":70.35,"low":69.66,"open":69.83,"volume":4066800},{"timestamp":1368797400,"date":"2013-05-17","index":9747,"close":71.06,"high":71.24,"low":70.02,"open":70.02,"volume":4405700},{"timestamp":1369056600,"date":"2013-05-20","index":9748,"close":70.65,"high":71.1,"low":70.32,"open":70.91,"volume":2445000},{"timestamp":1369143000,"date":"2013-05-21","index":9749,"close":71.26,"high":71.91,"low":70.44,"open":70.68,"volume":5386100}],"post":[{"timestamp":1369229400,"date":"2013-05-22","index":9750,"close":68.4,"high":69.7,"low":67.58,"open":69.51,"volume":16202100},{"timestamp":1369315800,"date":"2013-05-23","index":9751,"close":68.67,"high":69.27,"low":67.63,"open":67.75,"volume":8516700},{"timestamp":1369402200,"date":"2013-05-24","index":9752,"close":69.72,"high":69.73,"low":68.27,"open":68.47,"volume":5412500},{"timestamp":1369747800,"date":"2013-05-28","index":9753,"close":69.51,"high":71.04,"low":69.23,"open":70.3,"volume":6160200},{"timestamp":1369834200,"date":"2013-05-29","index":9754,"close":69.42,"high":69.89,"low":69.19,"open":69.38,"volume":4838900},{"timestamp":1369920600,"date":"2013-05-30","index":9755,"close":69.82,"high":70.55,"low":69.44,"open":69.48,"volume":4776900},{"timestamp":1370007000,"date":"2013-05-31","index":9756,"close":69.5,"high":70.58,"low":69.46,"open":69.72,"volume":5653600},{"timestamp":1370266200,"date":"2013-06-03","index":9757,"close":71.05,"high":71.13,"low":69.44,"open":69.5,"volume":5941100},{"timestamp":1370352600,"date":"2013-06-04","index":9758,"close":71.51,"high":72.77,"low":71.37,"open":71.87,"volume":8030400},{"timestamp":1370439000,"date":"2013-06-05","index":9759,"close":70.17,"high":71.74,"low":69.85,"open":71.58,"volume":5569100},{"timestamp":1370525400,"date":"2013-06-06","index":9760,"close":70.26,"high":70.27,"low":69.56,"open":70.26,"volume":5559900}]},{"date":"2013-02-27","estimated":1.48,"reported":1.47,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":9680,"close":62.67,"high":62.67,"low":61.85,"open":62.48,"volume":3516900},{"timestamp":1360679400,"date":"2013-02-12","index":9681,"close":62.73,"high":62.84,"low":62.34,"open":62.58,"volume":3379400},{"timestamp":1360765800,"date":"2013-02-13","index":9682,"close":62.69,"high":63.28,"low":62.43,"open":63,"volume":4807100},{"timestamp":1360852200,"date":"2013-02-14","index":9683,"close":63.09,"high":63.33,"low":62.58,"open":62.69,"volume":5352200},{"timestamp":1360938600,"date":"2013-02-15","index":9684,"close":61.71,"high":62.6,"low":60.74,"open":62.45,"volume":14611300},{"timestamp":1361284200,"date":"2013-02-19","index":9685,"close":61.87,"high":62.06,"low":61.44,"open":61.79,"volume":6881500},{"timestamp":1361370600,"date":"2013-02-20","index":9686,"close":62.65,"high":63.21,"low":61.62,"open":61.98,"volume":6561200},{"timestamp":1361457000,"date":"2013-02-21","index":9687,"close":63.4,"high":63.88,"low":62.52,"open":62.68,"volume":7221800},{"timestamp":1361543400,"date":"2013-02-22","index":9688,"close":63.6,"high":63.89,"low":62.98,"open":63.48,"volume":5342900},{"timestamp":1361802600,"date":"2013-02-25","index":9689,"close":62.89,"high":63.8,"low":62.89,"open":63.63,"volume":6177100},{"timestamp":1361889000,"date":"2013-02-26","index":9690,"close":64.05,"high":64.3,"low":63.05,"open":63.1,"volume":8096600}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":9691,"close":63.12,"high":63.75,"low":61.68,"open":62.31,"volume":13623700},{"timestamp":1362061800,"date":"2013-02-28","index":9692,"close":62.96,"high":64.09,"low":62.46,"open":63.23,"volume":8465700},{"timestamp":1362148200,"date":"2013-03-01","index":9693,"close":64.13,"high":64.39,"low":63.22,"open":63.22,"volume":6536100},{"timestamp":1362407400,"date":"2013-03-04","index":9694,"close":66.44,"high":66.92,"low":64.65,"open":64.88,"volume":12363500},{"timestamp":1362493800,"date":"2013-03-05","index":9695,"close":66.68,"high":66.84,"low":65.83,"open":66.5,"volume":5927600},{"timestamp":1362580200,"date":"2013-03-06","index":9696,"close":66.12,"high":66.9,"low":66.04,"open":66.72,"volume":4301900},{"timestamp":1362666600,"date":"2013-03-07","index":9697,"close":65.85,"high":66.25,"low":65.67,"open":66.22,"volume":4017900},{"timestamp":1362753000,"date":"2013-03-08","index":9698,"close":66.35,"high":66.47,"low":65.71,"open":66.11,"volume":3827600},{"timestamp":1363008600,"date":"2013-03-11","index":9699,"close":67.34,"high":67.37,"low":65.89,"open":66.35,"volume":4984400},{"timestamp":1363095000,"date":"2013-03-12","index":9700,"close":67.11,"high":67.56,"low":66.97,"open":67.18,"volume":4140300},{"timestamp":1363181400,"date":"2013-03-13","index":9701,"close":67.43,"high":67.48,"low":66.6,"open":66.79,"volume":3636200}]},{"date":"2012-11-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1351690200,"date":"2012-10-31","index":9611,"close":63.75,"high":64.19,"low":63.28,"open":64.19,"volume":5837500},{"timestamp":1351776600,"date":"2012-11-01","index":9612,"close":62.94,"high":63.73,"low":62.69,"open":62.97,"volume":6155000},{"timestamp":1351863000,"date":"2012-11-02","index":9613,"close":62.71,"high":63.43,"low":62.62,"open":63.33,"volume":3711500},{"timestamp":1352125800,"date":"2012-11-05","index":9614,"close":63.4,"high":63.61,"low":63.08,"open":63.17,"volume":3981200},{"timestamp":1352212200,"date":"2012-11-06","index":9615,"close":63.39,"high":63.9,"low":63.3,"open":63.6,"volume":4005100},{"timestamp":1352298600,"date":"2012-11-07","index":9616,"close":62.79,"high":63.22,"low":62.32,"open":63.02,"volume":5058700},{"timestamp":1352385000,"date":"2012-11-08","index":9617,"close":61.82,"high":63.14,"low":61.82,"open":62.91,"volume":4568400},{"timestamp":1352471400,"date":"2012-11-09","index":9618,"close":62.02,"high":62.43,"low":61.51,"open":61.69,"volume":3963600},{"timestamp":1352730600,"date":"2012-11-12","index":9619,"close":61.98,"high":62.3,"low":61.61,"open":62.05,"volume":2295500},{"timestamp":1352817000,"date":"2012-11-13","index":9620,"close":62.09,"high":62.92,"low":61.65,"open":61.83,"volume":3617600},{"timestamp":1352903400,"date":"2012-11-14","index":9621,"close":61.38,"high":62.69,"low":61.02,"open":62.11,"volume":5525600}],"post":[{"timestamp":1352989800,"date":"2012-11-15","index":9622,"close":62.44,"high":62.98,"low":61.14,"open":62.23,"volume":8896000},{"timestamp":1353076200,"date":"2012-11-16","index":9623,"close":62.5,"high":62.66,"low":61.89,"open":62.37,"volume":3858000},{"timestamp":1353335400,"date":"2012-11-19","index":9624,"close":63.01,"high":63.24,"low":62.63,"open":62.88,"volume":5390100},{"timestamp":1353421800,"date":"2012-11-20","index":9625,"close":63,"high":63.12,"low":62.53,"open":63,"volume":4713100},{"timestamp":1353508200,"date":"2012-11-21","index":9626,"close":63.72,"high":63.82,"low":62.89,"open":63.04,"volume":4447800},{"timestamp":1353681000,"date":"2012-11-23","index":9627,"close":64.48,"high":64.5,"low":63.69,"open":64.1,"volume":1819100},{"timestamp":1353940200,"date":"2012-11-26","index":9628,"close":62.78,"high":64.12,"low":62.59,"open":64.12,"volume":6499400},{"timestamp":1354026600,"date":"2012-11-27","index":9629,"close":62.57,"high":63.38,"low":62.52,"open":62.87,"volume":5039900},{"timestamp":1354113000,"date":"2012-11-28","index":9630,"close":62.81,"high":62.98,"low":62.27,"open":62.51,"volume":4891800},{"timestamp":1354199400,"date":"2012-11-29","index":9631,"close":62.79,"high":62.85,"low":61.19,"open":61.19,"volume":8909700},{"timestamp":1354285800,"date":"2012-11-30","index":9632,"close":63.13,"high":63.24,"low":62.07,"open":62.67,"volume":6041000}]},{"date":"2012-08-15","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":9548,"close":60.65,"high":61.21,"low":60,"open":60.98,"volume":7223800},{"timestamp":1343827800,"date":"2012-08-01","index":9549,"close":60.62,"high":60.99,"low":60.12,"open":60.88,"volume":4844100},{"timestamp":1343914200,"date":"2012-08-02","index":9550,"close":61.97,"high":62.1,"low":60.55,"open":60.88,"volume":5299500},{"timestamp":1344000600,"date":"2012-08-03","index":9551,"close":62.36,"high":62.86,"low":62.06,"open":62.43,"volume":3918100},{"timestamp":1344259800,"date":"2012-08-06","index":9552,"close":62.39,"high":62.9,"low":62.39,"open":62.55,"volume":2415900},{"timestamp":1344346200,"date":"2012-08-07","index":9553,"close":62.64,"high":62.91,"low":62.36,"open":62.59,"volume":3409000},{"timestamp":1344432600,"date":"2012-08-08","index":9554,"close":62.94,"high":63,"low":62.21,"open":62.42,"volume":2821900},{"timestamp":1344519000,"date":"2012-08-09","index":9555,"close":62.69,"high":62.97,"low":62.51,"open":62.95,"volume":2817600},{"timestamp":1344605400,"date":"2012-08-10","index":9556,"close":62.84,"high":62.89,"low":62.38,"open":62.76,"volume":2934600},{"timestamp":1344864600,"date":"2012-08-13","index":9557,"close":62.51,"high":62.62,"low":62.23,"open":62.62,"volume":3507900},{"timestamp":1344951000,"date":"2012-08-14","index":9558,"close":63.38,"high":63.47,"low":62.65,"open":62.73,"volume":4780800}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":9559,"close":64.5,"high":64.99,"low":64.12,"open":64.37,"volume":9058900},{"timestamp":1345123800,"date":"2012-08-16","index":9560,"close":63.91,"high":64.54,"low":63.64,"open":64.44,"volume":5735300},{"timestamp":1345210200,"date":"2012-08-17","index":9561,"close":64.14,"high":64.14,"low":63.77,"open":63.85,"volume":3022800},{"timestamp":1345469400,"date":"2012-08-20","index":9562,"close":63.64,"high":64.11,"low":63.43,"open":64,"volume":4224900},{"timestamp":1345555800,"date":"2012-08-21","index":9563,"close":64.13,"high":64.33,"low":63.7,"open":63.89,"volume":4477900},{"timestamp":1345642200,"date":"2012-08-22","index":9564,"close":63.68,"high":64.35,"low":63.45,"open":64.13,"volume":2676200},{"timestamp":1345728600,"date":"2012-08-23","index":9565,"close":62.99,"high":63.6,"low":62.7,"open":63.5,"volume":2863600},{"timestamp":1345815000,"date":"2012-08-24","index":9566,"close":63.69,"high":63.8,"low":62.98,"open":63,"volume":2764700},{"timestamp":1346074200,"date":"2012-08-27","index":9567,"close":63.36,"high":63.68,"low":63.24,"open":63.66,"volume":2389500},{"timestamp":1346160600,"date":"2012-08-28","index":9568,"close":63.81,"high":64.5,"low":63.31,"open":63.43,"volume":4541800},{"timestamp":1346247000,"date":"2012-08-29","index":9569,"close":64.26,"high":64.5,"low":63.75,"open":63.85,"volume":4765500}]},{"date":"2012-05-16","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1335879000,"date":"2012-05-01","index":9485,"close":58.01,"high":58.38,"low":57.14,"open":57.42,"volume":4872300},{"timestamp":1335965400,"date":"2012-05-02","index":9486,"close":57.98,"high":57.98,"low":56.98,"open":57.8,"volume":7562500},{"timestamp":1336051800,"date":"2012-05-03","index":9487,"close":56.55,"high":57.68,"low":56.2,"open":57.53,"volume":11344300},{"timestamp":1336138200,"date":"2012-05-04","index":9488,"close":55.65,"high":56.42,"low":55.52,"open":56.13,"volume":5671300},{"timestamp":1336397400,"date":"2012-05-07","index":9489,"close":55.76,"high":56.16,"low":55.66,"open":55.7,"volume":3031200},{"timestamp":1336483800,"date":"2012-05-08","index":9490,"close":55.55,"high":55.69,"low":54.95,"open":55.46,"volume":3062500},{"timestamp":1336570200,"date":"2012-05-09","index":9491,"close":55.28,"high":55.64,"low":55.03,"open":55.28,"volume":2901600},{"timestamp":1336656600,"date":"2012-05-10","index":9492,"close":55.31,"high":55.73,"low":54.96,"open":55.65,"volume":3462600},{"timestamp":1336743000,"date":"2012-05-11","index":9493,"close":55.43,"high":56.11,"low":55.11,"open":55.17,"volume":3942400},{"timestamp":1337002200,"date":"2012-05-14","index":9494,"close":54.92,"high":55.54,"low":54.83,"open":54.91,"volume":4174600},{"timestamp":1337088600,"date":"2012-05-15","index":9495,"close":55.08,"high":55.49,"low":54.85,"open":54.85,"volume":4383900}],"post":[{"timestamp":1337175000,"date":"2012-05-16","index":9496,"close":55.32,"high":56.45,"low":55.13,"open":55.86,"volume":9027300},{"timestamp":1337261400,"date":"2012-05-17","index":9497,"close":54.81,"high":55.51,"low":54.68,"open":55.27,"volume":6045500},{"timestamp":1337347800,"date":"2012-05-18","index":9498,"close":55.46,"high":56,"low":54.91,"open":55.07,"volume":7144300},{"timestamp":1337607000,"date":"2012-05-21","index":9499,"close":55.83,"high":55.9,"low":54.93,"open":55.43,"volume":4779400},{"timestamp":1337693400,"date":"2012-05-22","index":9500,"close":56.67,"high":56.9,"low":55.81,"open":55.89,"volume":5777400},{"timestamp":1337779800,"date":"2012-05-23","index":9501,"close":56.78,"high":56.89,"low":55.94,"open":56.24,"volume":3956300},{"timestamp":1337866200,"date":"2012-05-24","index":9502,"close":57.25,"high":57.39,"low":56.65,"open":56.86,"volume":4460600},{"timestamp":1337952600,"date":"2012-05-25","index":9503,"close":57.62,"high":57.71,"low":57.17,"open":57.43,"volume":4293900},{"timestamp":1338298200,"date":"2012-05-29","index":9504,"close":58.13,"high":58.17,"low":57.39,"open":57.9,"volume":4792600},{"timestamp":1338384600,"date":"2012-05-30","index":9505,"close":57.79,"high":57.84,"low":57,"open":57.8,"volume":7232100},{"timestamp":1338471000,"date":"2012-05-31","index":9506,"close":57.91,"high":58.46,"low":57.84,"open":58.2,"volume":6856500}]},{"date":"2012-02-23","estimated":1.4,"reported":1.43,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":9427,"close":52.41,"high":52.54,"low":51.9,"open":51.91,"volume":4667200},{"timestamp":1328711400,"date":"2012-02-08","index":9428,"close":52.57,"high":52.6,"low":52.21,"open":52.4,"volume":5568000},{"timestamp":1328797800,"date":"2012-02-09","index":9429,"close":52.7,"high":52.79,"low":52.35,"open":52.63,"volume":3284600},{"timestamp":1328884200,"date":"2012-02-10","index":9430,"close":52.43,"high":52.44,"low":52.02,"open":52.36,"volume":3216800},{"timestamp":1329143400,"date":"2012-02-13","index":9431,"close":52.36,"high":52.59,"low":52.11,"open":52.5,"volume":3114200},{"timestamp":1329229800,"date":"2012-02-14","index":9432,"close":52.27,"high":52.55,"low":52.06,"open":52.16,"volume":4438100},{"timestamp":1329316200,"date":"2012-02-15","index":9433,"close":51.81,"high":52.41,"low":51.51,"open":52.27,"volume":4806900},{"timestamp":1329402600,"date":"2012-02-16","index":9434,"close":51.93,"high":52.09,"low":51.76,"open":51.91,"volume":3930100},{"timestamp":1329489000,"date":"2012-02-17","index":9435,"close":52.64,"high":52.71,"low":52.12,"open":52.24,"volume":5030200},{"timestamp":1329834600,"date":"2012-02-21","index":9436,"close":52.54,"high":53.19,"low":52.31,"open":52.79,"volume":5074400},{"timestamp":1329921000,"date":"2012-02-22","index":9437,"close":52.97,"high":53.15,"low":52.25,"open":52.53,"volume":6773400}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":9438,"close":54.5,"high":54.82,"low":52.61,"open":53.46,"volume":15638800},{"timestamp":1330093800,"date":"2012-02-24","index":9439,"close":55.22,"high":55.46,"low":54.62,"open":54.79,"volume":10355600},{"timestamp":1330353000,"date":"2012-02-27","index":9440,"close":55.31,"high":55.43,"low":54.75,"open":54.84,"volume":6293700},{"timestamp":1330439400,"date":"2012-02-28","index":9441,"close":56.01,"high":56.09,"low":55.19,"open":55.28,"volume":8244500},{"timestamp":1330525800,"date":"2012-02-29","index":9442,"close":56.69,"high":56.92,"low":55.85,"open":55.98,"volume":11148500},{"timestamp":1330612200,"date":"2012-03-01","index":9443,"close":56.76,"high":56.91,"low":56.2,"open":56.59,"volume":8223000},{"timestamp":1330698600,"date":"2012-03-02","index":9444,"close":56.59,"high":56.9,"low":56.36,"open":56.59,"volume":3462100},{"timestamp":1330957800,"date":"2012-03-05","index":9445,"close":56.7,"high":56.86,"low":56.12,"open":56.71,"volume":4053900},{"timestamp":1331044200,"date":"2012-03-06","index":9446,"close":56.49,"high":56.69,"low":56.12,"open":56.24,"volume":6344500},{"timestamp":1331130600,"date":"2012-03-07","index":9447,"close":56.64,"high":56.68,"low":56.26,"open":56.53,"volume":4776600},{"timestamp":1331217000,"date":"2012-03-08","index":9448,"close":57.23,"high":57.39,"low":56.71,"open":56.8,"volume":5108000}]},{"date":"2011-11-16","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1320154200,"date":"2011-11-01","index":9361,"close":52.61,"high":53.31,"low":51.64,"open":53.24,"volume":16462300},{"timestamp":1320240600,"date":"2011-11-02","index":9362,"close":52.92,"high":54.15,"low":52.74,"open":53.33,"volume":12183000},{"timestamp":1320327000,"date":"2011-11-03","index":9363,"close":52.24,"high":52.65,"low":51.12,"open":51.68,"volume":10045000},{"timestamp":1320413400,"date":"2011-11-04","index":9364,"close":52.17,"high":52.35,"low":51.42,"open":52.07,"volume":5265500},{"timestamp":1320676200,"date":"2011-11-07","index":9365,"close":52.83,"high":52.87,"low":52.07,"open":52.28,"volume":3869400},{"timestamp":1320762600,"date":"2011-11-08","index":9366,"close":53.05,"high":53.14,"low":52.33,"open":53,"volume":5203000},{"timestamp":1320849000,"date":"2011-11-09","index":9367,"close":51.69,"high":52.36,"low":51.53,"open":52.09,"volume":5876900},{"timestamp":1320935400,"date":"2011-11-10","index":9368,"close":51.77,"high":52.28,"low":51.55,"open":52.13,"volume":3927200},{"timestamp":1321021800,"date":"2011-11-11","index":9369,"close":53.07,"high":53.13,"low":51.98,"open":52,"volume":4291900},{"timestamp":1321281000,"date":"2011-11-14","index":9370,"close":52.65,"high":53.02,"low":52.29,"open":52.5,"volume":3747000},{"timestamp":1321367400,"date":"2011-11-15","index":9371,"close":53.18,"high":53.57,"low":52.44,"open":52.53,"volume":6530100}],"post":[{"timestamp":1321453800,"date":"2011-11-16","index":9372,"close":52.94,"high":54.99,"low":52.85,"open":54.7,"volume":13135800},{"timestamp":1321540200,"date":"2011-11-17","index":9373,"close":52.64,"high":53.75,"low":52.16,"open":53.39,"volume":6392700},{"timestamp":1321626600,"date":"2011-11-18","index":9374,"close":53,"high":53.22,"low":52.2,"open":52.81,"volume":6125100},{"timestamp":1321885800,"date":"2011-11-21","index":9375,"close":52.54,"high":52.78,"low":51.62,"open":52.05,"volume":5908200},{"timestamp":1321972200,"date":"2011-11-22","index":9376,"close":52.69,"high":53.01,"low":52.43,"open":52.54,"volume":5393100},{"timestamp":1322058600,"date":"2011-11-23","index":9377,"close":51.53,"high":52.22,"low":51.53,"open":52.19,"volume":5225000},{"timestamp":1322231400,"date":"2011-11-25","index":9378,"close":51.21,"high":51.87,"low":51.21,"open":51.66,"volume":2330100},{"timestamp":1322490600,"date":"2011-11-28","index":9379,"close":51.63,"high":52.56,"low":51.35,"open":52.41,"volume":4721200},{"timestamp":1322577000,"date":"2011-11-29","index":9380,"close":52.24,"high":52.72,"low":51.65,"open":51.97,"volume":5617300},{"timestamp":1322663400,"date":"2011-11-30","index":9381,"close":52.7,"high":53.25,"low":51.89,"open":53.18,"volume":9160800},{"timestamp":1322749800,"date":"2011-12-01","index":9382,"close":52.15,"high":53.19,"low":51.99,"open":52.77,"volume":8934100}]},{"date":"2011-08-17","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1312291800,"date":"2011-08-02","index":9297,"close":48.95,"high":50.81,"low":48.93,"open":50.5,"volume":8307400},{"timestamp":1312378200,"date":"2011-08-03","index":9298,"close":49.75,"high":49.85,"low":48.57,"open":49.07,"volume":9521800},{"timestamp":1312464600,"date":"2011-08-04","index":9299,"close":47.81,"high":49.85,"low":47.7,"open":49.61,"volume":12894500},{"timestamp":1312551000,"date":"2011-08-05","index":9300,"close":48.65,"high":48.86,"low":47.3,"open":48.34,"volume":11255100},{"timestamp":1312810200,"date":"2011-08-08","index":9301,"close":46.44,"high":48.13,"low":45.28,"open":47.6,"volume":13016000},{"timestamp":1312896600,"date":"2011-08-09","index":9302,"close":48.95,"high":49,"low":46.54,"open":46.89,"volume":14367600},{"timestamp":1312983000,"date":"2011-08-10","index":9303,"close":46.7,"high":48.4,"low":46.61,"open":48.26,"volume":9750200},{"timestamp":1313069400,"date":"2011-08-11","index":9304,"close":47.27,"high":47.93,"low":46.77,"open":47.02,"volume":12130700},{"timestamp":1313155800,"date":"2011-08-12","index":9305,"close":48.48,"high":48.88,"low":46.95,"open":47.93,"volume":6869900},{"timestamp":1313415000,"date":"2011-08-15","index":9306,"close":48.42,"high":48.72,"low":47.82,"open":48.68,"volume":5971100},{"timestamp":1313501400,"date":"2011-08-16","index":9307,"close":49.37,"high":49.68,"low":48.11,"open":48.11,"volume":8853800}],"post":[{"timestamp":1313587800,"date":"2011-08-17","index":9308,"close":50.55,"high":52.26,"low":50.07,"open":52.03,"volume":21727300},{"timestamp":1313674200,"date":"2011-08-18","index":9309,"close":50.64,"high":50.84,"low":48.95,"open":49.52,"volume":14249600},{"timestamp":1313760600,"date":"2011-08-19","index":9310,"close":49.92,"high":50.91,"low":49.76,"open":50.03,"volume":8574400},{"timestamp":1314019800,"date":"2011-08-22","index":9311,"close":50.05,"high":50.7,"low":49.72,"open":50.63,"volume":6144100},{"timestamp":1314106200,"date":"2011-08-23","index":9312,"close":50.63,"high":50.69,"low":49.9,"open":50.05,"volume":6226200},{"timestamp":1314192600,"date":"2011-08-24","index":9313,"close":51,"high":51.43,"low":50.25,"open":50.58,"volume":4895800},{"timestamp":1314279000,"date":"2011-08-25","index":9314,"close":50.3,"high":51.28,"low":50.12,"open":50.96,"volume":4619700},{"timestamp":1314365400,"date":"2011-08-26","index":9315,"close":50.83,"high":51.16,"low":49.55,"open":50.09,"volume":4688400},{"timestamp":1314624600,"date":"2011-08-29","index":9316,"close":51.34,"high":51.4,"low":50.77,"open":51.3,"volume":4377000},{"timestamp":1314711000,"date":"2011-08-30","index":9317,"close":50.96,"high":51.39,"low":50.52,"open":51.13,"volume":6497200},{"timestamp":1314797400,"date":"2011-08-31","index":9318,"close":51.67,"high":52,"low":51.2,"open":51.23,"volume":9410400}]},{"date":"2011-05-18","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1304429400,"date":"2011-05-03","index":9234,"close":49.17,"high":49.34,"low":48.51,"open":48.7,"volume":7943800},{"timestamp":1304515800,"date":"2011-05-04","index":9235,"close":49.2,"high":49.49,"low":48.7,"open":49.22,"volume":8188600},{"timestamp":1304602200,"date":"2011-05-05","index":9236,"close":50.34,"high":50.91,"low":48.9,"open":49.03,"volume":13181300},{"timestamp":1304688600,"date":"2011-05-06","index":9237,"close":50.51,"high":50.85,"low":50.44,"open":50.8,"volume":8800100},{"timestamp":1304947800,"date":"2011-05-09","index":9238,"close":50,"high":50.47,"low":49.81,"open":50.47,"volume":4757400},{"timestamp":1305034200,"date":"2011-05-10","index":9239,"close":50.47,"high":50.61,"low":50.26,"open":50.46,"volume":4612600},{"timestamp":1305120600,"date":"2011-05-11","index":9240,"close":50.81,"high":51.24,"low":50.52,"open":50.79,"volume":7527400},{"timestamp":1305207000,"date":"2011-05-12","index":9241,"close":51.76,"high":51.94,"low":50.62,"open":50.93,"volume":7932000},{"timestamp":1305293400,"date":"2011-05-13","index":9242,"close":51.52,"high":52.12,"low":51.24,"open":51.88,"volume":6292800},{"timestamp":1305552600,"date":"2011-05-16","index":9243,"close":50.34,"high":51.38,"low":50.24,"open":51.33,"volume":7049600},{"timestamp":1305639000,"date":"2011-05-17","index":9244,"close":50.78,"high":50.85,"low":50.28,"open":50.37,"volume":6113500}],"post":[{"timestamp":1305725400,"date":"2011-05-18","index":9245,"close":49.96,"high":51.56,"low":48.8,"open":51.43,"volume":20200000},{"timestamp":1305811800,"date":"2011-05-19","index":9246,"close":50.29,"high":50.39,"low":49.1,"open":49.88,"volume":7400700},{"timestamp":1305898200,"date":"2011-05-20","index":9247,"close":49.69,"high":50.1,"low":49.46,"open":50.02,"volume":8131400},{"timestamp":1306157400,"date":"2011-05-23","index":9248,"close":49.51,"high":49.83,"low":49.32,"open":49.37,"volume":4945800},{"timestamp":1306243800,"date":"2011-05-24","index":9249,"close":49.24,"high":49.8,"low":49.11,"open":49.51,"volume":6230400},{"timestamp":1306330200,"date":"2011-05-25","index":9250,"close":49.36,"high":49.51,"low":48.94,"open":49.07,"volume":5864500},{"timestamp":1306416600,"date":"2011-05-26","index":9251,"close":49.41,"high":49.55,"low":48.99,"open":49.16,"volume":6416600},{"timestamp":1306503000,"date":"2011-05-27","index":9252,"close":49.37,"high":49.62,"low":49.26,"open":49.3,"volume":2940700},{"timestamp":1306848600,"date":"2011-05-31","index":9253,"close":49.53,"high":49.77,"low":49.3,"open":49.6,"volume":5666600},{"timestamp":1306935000,"date":"2011-06-01","index":9254,"close":48.56,"high":49.63,"low":48.53,"open":49.61,"volume":8454600},{"timestamp":1307021400,"date":"2011-06-02","index":9255,"close":47.95,"high":48.78,"low":47.72,"open":48.73,"volume":9610000}]},{"date":"2011-02-24","estimated":1.4,"reported":1.38,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":9176,"close":55.39,"high":55.53,"low":54.63,"open":54.71,"volume":4720300},{"timestamp":1297261800,"date":"2011-02-09","index":9177,"close":55.01,"high":55.34,"low":54.83,"open":55.2,"volume":4932600},{"timestamp":1297348200,"date":"2011-02-10","index":9178,"close":54.56,"high":54.97,"low":54.35,"open":54.91,"volume":4399800},{"timestamp":1297434600,"date":"2011-02-11","index":9179,"close":54.39,"high":54.6,"low":54.15,"open":54.35,"volume":5743700},{"timestamp":1297693800,"date":"2011-02-14","index":9180,"close":53.63,"high":54.19,"low":53.58,"open":54.19,"volume":5850800},{"timestamp":1297780200,"date":"2011-02-15","index":9181,"close":53.86,"high":54.17,"low":53.51,"open":53.59,"volume":5926400},{"timestamp":1297866600,"date":"2011-02-16","index":9182,"close":53.74,"high":54.49,"low":53.59,"open":53.96,"volume":5313700},{"timestamp":1297953000,"date":"2011-02-17","index":9183,"close":53.15,"high":53.91,"low":53.11,"open":53.66,"volume":7465500},{"timestamp":1298039400,"date":"2011-02-18","index":9184,"close":51.9,"high":52.8,"low":51.75,"open":52.75,"volume":23068400},{"timestamp":1298385000,"date":"2011-02-22","index":9185,"close":51.07,"high":51.75,"low":50.97,"open":51.54,"volume":14844000},{"timestamp":1298471400,"date":"2011-02-23","index":9186,"close":50.26,"high":51.24,"low":50,"open":51.15,"volume":17860500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":9187,"close":52,"high":52.45,"low":50.5,"open":50.75,"volume":17166900},{"timestamp":1298644200,"date":"2011-02-25","index":9188,"close":52.36,"high":52.71,"low":51.64,"open":52.22,"volume":9493900},{"timestamp":1298903400,"date":"2011-02-28","index":9189,"close":52.55,"high":52.72,"low":52.03,"open":52.3,"volume":6727000},{"timestamp":1298989800,"date":"2011-03-01","index":9190,"close":52.47,"high":52.98,"low":52.47,"open":52.69,"volume":10232600},{"timestamp":1299076200,"date":"2011-03-02","index":9191,"close":52.3,"high":52.68,"low":52,"open":52.6,"volume":9351300},{"timestamp":1299162600,"date":"2011-03-03","index":9192,"close":52.08,"high":52.2,"low":51.25,"open":52.15,"volume":12971300},{"timestamp":1299249000,"date":"2011-03-04","index":9193,"close":51.65,"high":52.5,"low":51.45,"open":52.28,"volume":11071900},{"timestamp":1299508200,"date":"2011-03-07","index":9194,"close":51.3,"high":52.15,"low":51.17,"open":51.82,"volume":7924400},{"timestamp":1299594600,"date":"2011-03-08","index":9195,"close":51.51,"high":51.76,"low":50.9,"open":51.02,"volume":8526200},{"timestamp":1299681000,"date":"2011-03-09","index":9196,"close":51.64,"high":51.9,"low":50.99,"open":51.35,"volume":4886100},{"timestamp":1299767400,"date":"2011-03-10","index":9197,"close":51.16,"high":51.64,"low":51.03,"open":51.24,"volume":5221800}]},{"date":"2010-11-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1288704600,"date":"2010-11-02","index":9109,"close":53.95,"high":54.25,"low":53.14,"open":53.62,"volume":5154300},{"timestamp":1288791000,"date":"2010-11-03","index":9110,"close":53.97,"high":54.09,"low":53.25,"open":53.96,"volume":5374100},{"timestamp":1288877400,"date":"2010-11-04","index":9111,"close":54.76,"high":56.16,"low":54.69,"open":54.79,"volume":9336300},{"timestamp":1288963800,"date":"2010-11-05","index":9112,"close":55.15,"high":55.35,"low":54.65,"open":55.03,"volume":4515600},{"timestamp":1289226600,"date":"2010-11-08","index":9113,"close":54.9,"high":55.14,"low":54.51,"open":55.06,"volume":2714300},{"timestamp":1289313000,"date":"2010-11-09","index":9114,"close":54.46,"high":55,"low":54.25,"open":54.83,"volume":2978900},{"timestamp":1289399400,"date":"2010-11-10","index":9115,"close":54.58,"high":54.59,"low":53.88,"open":54.33,"volume":3470200},{"timestamp":1289485800,"date":"2010-11-11","index":9116,"close":54.3,"high":54.65,"low":53.99,"open":54.22,"volume":3589000},{"timestamp":1289572200,"date":"2010-11-12","index":9117,"close":54.19,"high":54.62,"low":53.92,"open":54.09,"volume":4188800},{"timestamp":1289831400,"date":"2010-11-15","index":9118,"close":54.16,"high":54.54,"low":54.05,"open":54.29,"volume":3506800},{"timestamp":1289917800,"date":"2010-11-16","index":9119,"close":53.79,"high":54.5,"low":53.31,"open":54.16,"volume":5933800}],"post":[{"timestamp":1290004200,"date":"2010-11-17","index":9120,"close":55.62,"high":55.85,"low":54.75,"open":54.84,"volume":10691900},{"timestamp":1290090600,"date":"2010-11-18","index":9121,"close":55.32,"high":56.63,"low":55.29,"open":56.23,"volume":7912900},{"timestamp":1290177000,"date":"2010-11-19","index":9122,"close":56.31,"high":56.34,"low":55.09,"open":55.4,"volume":9116300},{"timestamp":1290436200,"date":"2010-11-22","index":9123,"close":55.77,"high":56.5,"low":55.64,"open":56.35,"volume":6253200},{"timestamp":1290522600,"date":"2010-11-23","index":9124,"close":55.24,"high":55.88,"low":55.17,"open":55.48,"volume":6330100},{"timestamp":1290609000,"date":"2010-11-24","index":9125,"close":57.25,"high":57.34,"low":55.47,"open":55.47,"volume":6958600},{"timestamp":1290781800,"date":"2010-11-26","index":9126,"close":56.85,"high":57.25,"low":56.59,"open":56.94,"volume":2051300},{"timestamp":1291041000,"date":"2010-11-29","index":9127,"close":56.33,"high":56.63,"low":55.82,"open":56.61,"volume":5770800},{"timestamp":1291127400,"date":"2010-11-30","index":9128,"close":56.94,"high":57.45,"low":55.98,"open":55.98,"volume":6755500},{"timestamp":1291213800,"date":"2010-12-01","index":9129,"close":58.02,"high":58.15,"low":57.25,"open":57.6,"volume":5687500},{"timestamp":1291300200,"date":"2010-12-02","index":9130,"close":59.65,"high":59.8,"low":57.44,"open":58.05,"volume":10728500}]},{"date":"2010-08-18","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1280842200,"date":"2010-08-03","index":9045,"close":50.98,"high":52.59,"low":50.42,"open":51.53,"volume":5756500},{"timestamp":1280928600,"date":"2010-08-04","index":9046,"close":51.5,"high":51.71,"low":51,"open":51.24,"volume":4821700},{"timestamp":1281015000,"date":"2010-08-05","index":9047,"close":52.86,"high":53.23,"low":51.42,"open":52.33,"volume":7022700},{"timestamp":1281101400,"date":"2010-08-06","index":9048,"close":52.32,"high":52.69,"low":51.56,"open":52.41,"volume":4869900},{"timestamp":1281360600,"date":"2010-08-09","index":9049,"close":53.35,"high":53.7,"low":52.96,"open":53.31,"volume":5365500},{"timestamp":1281447000,"date":"2010-08-10","index":9050,"close":52.94,"high":53.17,"low":52.38,"open":53.07,"volume":3768200},{"timestamp":1281533400,"date":"2010-08-11","index":9051,"close":52.01,"high":52.56,"low":51.98,"open":52.24,"volume":3712400},{"timestamp":1281619800,"date":"2010-08-12","index":9052,"close":51.81,"high":52,"low":51.25,"open":51.55,"volume":4206500},{"timestamp":1281706200,"date":"2010-08-13","index":9053,"close":50.81,"high":51.66,"low":50.74,"open":51.63,"volume":3833900},{"timestamp":1281965400,"date":"2010-08-16","index":9054,"close":50.72,"high":50.92,"low":50.35,"open":50.5,"volume":3128000},{"timestamp":1282051800,"date":"2010-08-17","index":9055,"close":50.93,"high":51.65,"low":50.91,"open":51.46,"volume":6146700}],"post":[{"timestamp":1282138200,"date":"2010-08-18","index":9056,"close":51.95,"high":52.32,"low":49.37,"open":49.37,"volume":16317000},{"timestamp":1282224600,"date":"2010-08-19","index":9057,"close":51.85,"high":52.12,"low":51.31,"open":51.86,"volume":8392900},{"timestamp":1282311000,"date":"2010-08-20","index":9058,"close":52.15,"high":52.33,"low":51.65,"open":51.68,"volume":5527300},{"timestamp":1282570200,"date":"2010-08-23","index":9059,"close":52.01,"high":52.59,"low":51.9,"open":52.22,"volume":4054500},{"timestamp":1282656600,"date":"2010-08-24","index":9060,"close":51.53,"high":51.85,"low":50.81,"open":51.56,"volume":6288500},{"timestamp":1282743000,"date":"2010-08-25","index":9061,"close":51.57,"high":51.79,"low":51,"open":51.29,"volume":10250600},{"timestamp":1282829400,"date":"2010-08-26","index":9062,"close":51.66,"high":52.23,"low":51.57,"open":51.62,"volume":4969500},{"timestamp":1282915800,"date":"2010-08-27","index":9063,"close":51.74,"high":52.23,"low":51.33,"open":51.76,"volume":6555200},{"timestamp":1283175000,"date":"2010-08-30","index":9064,"close":50.8,"high":51.71,"low":50.74,"open":51.6,"volume":5379200},{"timestamp":1283261400,"date":"2010-08-31","index":9065,"close":51.16,"high":51.48,"low":50.43,"open":50.65,"volume":7301700},{"timestamp":1283347800,"date":"2010-09-01","index":9066,"close":52.24,"high":52.64,"low":51.62,"open":51.62,"volume":5222000}]},{"date":"2010-05-19","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1272979800,"date":"2010-05-04","index":8982,"close":55.58,"high":56.68,"low":55.17,"open":56.58,"volume":6793900},{"timestamp":1273066200,"date":"2010-05-05","index":8983,"close":56.06,"high":56.59,"low":55.12,"open":55.2,"volume":11130600},{"timestamp":1273152600,"date":"2010-05-06","index":8984,"close":55.02,"high":56.18,"low":53.26,"open":54.73,"volume":14732900},{"timestamp":1273239000,"date":"2010-05-07","index":8985,"close":54.3,"high":55.35,"low":52.69,"open":54.74,"volume":11650400},{"timestamp":1273498200,"date":"2010-05-10","index":8986,"close":56.67,"high":57.1,"low":55.57,"open":55.94,"volume":7906800},{"timestamp":1273584600,"date":"2010-05-11","index":8987,"close":56.28,"high":56.99,"low":55.89,"open":56.04,"volume":4479900},{"timestamp":1273671000,"date":"2010-05-12","index":8988,"close":57.13,"high":57.22,"low":56.01,"open":56.52,"volume":4736900},{"timestamp":1273757400,"date":"2010-05-13","index":8989,"close":55.07,"high":57.04,"low":54.94,"open":57.02,"volume":7770500},{"timestamp":1273843800,"date":"2010-05-14","index":8990,"close":55.17,"high":56.19,"low":54.75,"open":55.07,"volume":8092800},{"timestamp":1274103000,"date":"2010-05-17","index":8991,"close":56.05,"high":56.22,"low":54.66,"open":55.47,"volume":7600000},{"timestamp":1274189400,"date":"2010-05-18","index":8992,"close":54.22,"high":56.7,"low":53.94,"open":56.33,"volume":8566000}],"post":[{"timestamp":1274275800,"date":"2010-05-19","index":8993,"close":54.03,"high":54.7,"low":53.03,"open":53.48,"volume":10166400},{"timestamp":1274362200,"date":"2010-05-20","index":8994,"close":52.78,"high":54.25,"low":52.63,"open":53.27,"volume":10634700},{"timestamp":1274448600,"date":"2010-05-21","index":8995,"close":54.35,"high":54.37,"low":51.83,"open":51.83,"volume":11596600},{"timestamp":1274707800,"date":"2010-05-24","index":8996,"close":54.29,"high":54.94,"low":53.83,"open":54.2,"volume":6131100},{"timestamp":1274794200,"date":"2010-05-25","index":8997,"close":54.58,"high":54.6,"low":52.75,"open":53.09,"volume":8474100},{"timestamp":1274880600,"date":"2010-05-26","index":8998,"close":53.59,"high":55.09,"low":53.43,"open":55.09,"volume":9305500},{"timestamp":1274967000,"date":"2010-05-27","index":8999,"close":55.31,"high":55.33,"low":53.83,"open":54.37,"volume":5639800},{"timestamp":1275053400,"date":"2010-05-28","index":9000,"close":54.53,"high":55.31,"low":54.36,"open":55.31,"volume":5089600},{"timestamp":1275399000,"date":"2010-06-01","index":9001,"close":53.91,"high":55.12,"low":53.8,"open":54.27,"volume":4590900},{"timestamp":1275485400,"date":"2010-06-02","index":9002,"close":54.37,"high":54.75,"low":53.43,"open":54.01,"volume":6187400},{"timestamp":1275571800,"date":"2010-06-03","index":9003,"close":54.48,"high":55.39,"low":54.04,"open":55.11,"volume":5819900}]},{"date":"2010-02-23","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":8922,"close":49.3,"high":49.51,"low":48.51,"open":48.6,"volume":7345800},{"timestamp":1265639400,"date":"2010-02-08","index":8923,"close":48.78,"high":49.66,"low":48.75,"open":49.26,"volume":4944100},{"timestamp":1265725800,"date":"2010-02-09","index":8924,"close":49.14,"high":49.7,"low":48.78,"open":49.15,"volume":4628400},{"timestamp":1265812200,"date":"2010-02-10","index":8925,"close":48.95,"high":49.32,"low":48.61,"open":49.02,"volume":4433700},{"timestamp":1265898600,"date":"2010-02-11","index":8926,"close":49.16,"high":49.52,"low":48.63,"open":48.85,"volume":4716400},{"timestamp":1265985000,"date":"2010-02-12","index":8927,"close":48.64,"high":48.98,"low":48.5,"open":48.79,"volume":8710900},{"timestamp":1266330600,"date":"2010-02-16","index":8928,"close":50.09,"high":50.23,"low":49.17,"open":49.3,"volume":5788600},{"timestamp":1266417000,"date":"2010-02-17","index":8929,"close":50.6,"high":50.76,"low":50.17,"open":50.28,"volume":5474300},{"timestamp":1266503400,"date":"2010-02-18","index":8930,"close":50.74,"high":50.93,"low":50.13,"open":50.37,"volume":4882200},{"timestamp":1266589800,"date":"2010-02-19","index":8931,"close":50.73,"high":51.08,"low":50.49,"open":50.7,"volume":5172500},{"timestamp":1266849000,"date":"2010-02-22","index":8932,"close":50.64,"high":51.05,"low":50.56,"open":50.79,"volume":4000300}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":8933,"close":50.06,"high":50.62,"low":48.8,"open":49.9,"volume":15695000},{"timestamp":1267021800,"date":"2010-02-24","index":8934,"close":50.99,"high":51.16,"low":50.12,"open":50.2,"volume":9273500},{"timestamp":1267108200,"date":"2010-02-25","index":8935,"close":50.95,"high":51.13,"low":50.27,"open":50.72,"volume":8211800},{"timestamp":1267194600,"date":"2010-02-26","index":8936,"close":51.52,"high":51.63,"low":50.99,"open":51,"volume":4189600},{"timestamp":1267453800,"date":"2010-03-01","index":8937,"close":52.24,"high":52.34,"low":51.49,"open":51.77,"volume":4883600},{"timestamp":1267540200,"date":"2010-03-02","index":8938,"close":51.67,"high":52.37,"low":51.47,"open":52.17,"volume":4805300},{"timestamp":1267626600,"date":"2010-03-03","index":8939,"close":51.68,"high":51.92,"low":51.46,"open":51.77,"volume":3993500},{"timestamp":1267713000,"date":"2010-03-04","index":8940,"close":52.94,"high":53.25,"low":52.15,"open":52.4,"volume":6891400},{"timestamp":1267799400,"date":"2010-03-05","index":8941,"close":53.49,"high":53.5,"low":52.86,"open":53.34,"volume":4503300},{"timestamp":1268058600,"date":"2010-03-08","index":8942,"close":53.48,"high":53.64,"low":53.24,"open":53.43,"volume":3261700},{"timestamp":1268145000,"date":"2010-03-09","index":8943,"close":52.86,"high":53.38,"low":52.58,"open":53.1,"volume":3597600}]},{"date":"2009-11-17","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":8857,"close":49.34,"high":49.69,"low":48.31,"open":48.62,"volume":7133200},{"timestamp":1257258600,"date":"2009-11-03","index":8858,"close":49.25,"high":49.83,"low":48.66,"open":49.12,"volume":7137700},{"timestamp":1257345000,"date":"2009-11-04","index":8859,"close":49.27,"high":49.8,"low":49.12,"open":49.4,"volume":7232700},{"timestamp":1257431400,"date":"2009-11-05","index":8860,"close":49.7,"high":49.78,"low":48.41,"open":49.26,"volume":8271500},{"timestamp":1257517800,"date":"2009-11-06","index":8861,"close":49.7,"high":49.97,"low":49.15,"open":49.6,"volume":5293300},{"timestamp":1257777000,"date":"2009-11-09","index":8862,"close":50.45,"high":50.49,"low":49.55,"open":49.94,"volume":8792600},{"timestamp":1257863400,"date":"2009-11-10","index":8863,"close":50.49,"high":50.85,"low":49.94,"open":50.43,"volume":4833300},{"timestamp":1257949800,"date":"2009-11-11","index":8864,"close":50.11,"high":51.02,"low":49.8,"open":50.77,"volume":5304000},{"timestamp":1258036200,"date":"2009-11-12","index":8865,"close":48.93,"high":50.39,"low":48.7,"open":50.12,"volume":9597800},{"timestamp":1258122600,"date":"2009-11-13","index":8866,"close":48.99,"high":49.12,"low":48.17,"open":48.98,"volume":10022200},{"timestamp":1258381800,"date":"2009-11-16","index":8867,"close":50.29,"high":50.34,"low":49.25,"open":49.3,"volume":10966500}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":8868,"close":48.77,"high":50.59,"low":47.48,"open":50.48,"volume":23494700},{"timestamp":1258554600,"date":"2009-11-18","index":8869,"close":47.87,"high":48.26,"low":47.72,"open":48.25,"volume":11592500},{"timestamp":1258641000,"date":"2009-11-19","index":8870,"close":47.9,"high":48.13,"low":47.48,"open":47.94,"volume":8746600},{"timestamp":1258727400,"date":"2009-11-20","index":8871,"close":47.46,"high":48.18,"low":47.2,"open":47.73,"volume":7729500},{"timestamp":1258986600,"date":"2009-11-23","index":8872,"close":47.26,"high":47.93,"low":47.16,"open":47.92,"volume":7176700},{"timestamp":1259073000,"date":"2009-11-24","index":8873,"close":47.46,"high":47.55,"low":47.05,"open":47.1,"volume":5863000},{"timestamp":1259159400,"date":"2009-11-25","index":8874,"close":47.83,"high":48.05,"low":47.38,"open":47.52,"volume":4333900},{"timestamp":1259332200,"date":"2009-11-27","index":8875,"close":47.7,"high":47.94,"low":46.62,"open":46.92,"volume":4244300},{"timestamp":1259591400,"date":"2009-11-30","index":8876,"close":46.56,"high":47.67,"low":45.99,"open":47.45,"volume":12868200},{"timestamp":1259677800,"date":"2009-12-01","index":8877,"close":46.78,"high":47.25,"low":46.64,"open":47.08,"volume":9542800},{"timestamp":1259764200,"date":"2009-12-02","index":8878,"close":47.72,"high":47.79,"low":46.67,"open":46.75,"volume":11267200}]},{"date":"2009-08-18","estimated":0.66,"reported":0.79,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":8793,"close":43.04,"high":44,"low":42.74,"open":43.95,"volume":8215000},{"timestamp":1249392600,"date":"2009-08-04","index":8794,"close":42.17,"high":42.97,"low":41.95,"open":42.76,"volume":7865000},{"timestamp":1249479000,"date":"2009-08-05","index":8795,"close":41.81,"high":42.45,"low":41.52,"open":42.34,"volume":10085600},{"timestamp":1249565400,"date":"2009-08-06","index":8796,"close":41.71,"high":42.87,"low":41.57,"open":42.02,"volume":14009400},{"timestamp":1249651800,"date":"2009-08-07","index":8797,"close":42.93,"high":43.06,"low":41.81,"open":42.32,"volume":16928500},{"timestamp":1249911000,"date":"2009-08-10","index":8798,"close":41.98,"high":42.9,"low":41.6,"open":42.75,"volume":7899700},{"timestamp":1249997400,"date":"2009-08-11","index":8799,"close":42.2,"high":42.74,"low":41.67,"open":41.97,"volume":8287600},{"timestamp":1250083800,"date":"2009-08-12","index":8800,"close":42.51,"high":42.94,"low":42.1,"open":42.2,"volume":6333600},{"timestamp":1250170200,"date":"2009-08-13","index":8801,"close":42.24,"high":42.65,"low":41.64,"open":42.63,"volume":15854000},{"timestamp":1250256600,"date":"2009-08-14","index":8802,"close":42.03,"high":42.65,"low":41.75,"open":42.13,"volume":7127600},{"timestamp":1250515800,"date":"2009-08-17","index":8803,"close":41.38,"high":41.74,"low":41.21,"open":41.3,"volume":7677100}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":8804,"close":44.32,"high":44.57,"low":43.19,"open":43.56,"volume":20120100},{"timestamp":1250688600,"date":"2009-08-19","index":8805,"close":45.05,"high":45.63,"low":43.95,"open":44,"volume":15959200},{"timestamp":1250775000,"date":"2009-08-20","index":8806,"close":45.27,"high":45.5,"low":44.71,"open":44.89,"volume":7820600},{"timestamp":1250861400,"date":"2009-08-21","index":8807,"close":45.66,"high":45.87,"low":45.13,"open":45.6,"volume":6096600},{"timestamp":1251120600,"date":"2009-08-24","index":8808,"close":45.17,"high":45.89,"low":45.09,"open":45.89,"volume":6538900},{"timestamp":1251207000,"date":"2009-08-25","index":8809,"close":46.47,"high":46.83,"low":45.27,"open":45.57,"volume":11087200},{"timestamp":1251293400,"date":"2009-08-26","index":8810,"close":47.42,"high":47.69,"low":46.26,"open":46.31,"volume":10179500},{"timestamp":1251379800,"date":"2009-08-27","index":8811,"close":47.29,"high":47.55,"low":46.81,"open":47.29,"volume":7195200},{"timestamp":1251466200,"date":"2009-08-28","index":8812,"close":47.39,"high":47.63,"low":47.01,"open":47.63,"volume":6601100},{"timestamp":1251725400,"date":"2009-08-31","index":8813,"close":47,"high":47.21,"low":46.5,"open":47.02,"volume":8105400},{"timestamp":1251811800,"date":"2009-09-01","index":8814,"close":46.58,"high":47.55,"low":46.32,"open":46.72,"volume":10369000}]},{"date":"2009-05-20","estimated":0.6,"reported":0.69,"pre":[{"timestamp":1241530200,"date":"2009-05-05","index":8731,"close":41.26,"high":41.36,"low":40,"open":40.55,"volume":9723400},{"timestamp":1241616600,"date":"2009-05-06","index":8732,"close":41.47,"high":42.55,"low":39.97,"open":41.8,"volume":10685600},{"timestamp":1241703000,"date":"2009-05-07","index":8733,"close":42.67,"high":43.85,"low":41.92,"open":43.71,"volume":14925500},{"timestamp":1241789400,"date":"2009-05-08","index":8734,"close":43.79,"high":44.65,"low":43.08,"open":43.82,"volume":11975700},{"timestamp":1242048600,"date":"2009-05-11","index":8735,"close":42.73,"high":43.98,"low":42.6,"open":43.21,"volume":12052500},{"timestamp":1242135000,"date":"2009-05-12","index":8736,"close":42.53,"high":43.34,"low":41.5,"open":43.02,"volume":8574500},{"timestamp":1242221400,"date":"2009-05-13","index":8737,"close":40.47,"high":41.88,"low":40.16,"open":41.88,"volume":12665500},{"timestamp":1242307800,"date":"2009-05-14","index":8738,"close":40.48,"high":41.75,"low":40.24,"open":40.47,"volume":8525300},{"timestamp":1242394200,"date":"2009-05-15","index":8739,"close":40.37,"high":41.5,"low":40.07,"open":40.44,"volume":10744300},{"timestamp":1242653400,"date":"2009-05-18","index":8740,"close":41.77,"high":41.78,"low":40.81,"open":40.82,"volume":9445000},{"timestamp":1242739800,"date":"2009-05-19","index":8741,"close":41.94,"high":42.23,"low":41.25,"open":41.76,"volume":9228700}],"post":[{"timestamp":1242826200,"date":"2009-05-20","index":8742,"close":42.94,"high":44.9,"low":42.89,"open":43.97,"volume":21713200},{"timestamp":1242912600,"date":"2009-05-21","index":8743,"close":41.6,"high":43.3,"low":41.14,"open":42.45,"volume":14277200},{"timestamp":1242999000,"date":"2009-05-22","index":8744,"close":40.74,"high":41.99,"low":40.37,"open":41.81,"volume":8483200},{"timestamp":1243344600,"date":"2009-05-26","index":8745,"close":41,"high":41.59,"low":40.26,"open":40.42,"volume":11534800},{"timestamp":1243431000,"date":"2009-05-27","index":8746,"close":39.6,"high":41.44,"low":39.47,"open":41.05,"volume":12555600},{"timestamp":1243517400,"date":"2009-05-28","index":8747,"close":39.14,"high":40.22,"low":38.38,"open":39.9,"volume":11561400},{"timestamp":1243603800,"date":"2009-05-29","index":8748,"close":39.3,"high":39.73,"low":38.4,"open":39.73,"volume":11770700},{"timestamp":1243863000,"date":"2009-06-01","index":8749,"close":41.67,"high":42.34,"low":39.82,"open":39.87,"volume":13152400},{"timestamp":1243949400,"date":"2009-06-02","index":8750,"close":41.28,"high":42.42,"low":41.09,"open":41.46,"volume":9671200},{"timestamp":1244035800,"date":"2009-06-03","index":8751,"close":40.97,"high":41.6,"low":40.5,"open":40.98,"volume":13958700},{"timestamp":1244122200,"date":"2009-06-04","index":8752,"close":40.95,"high":40.99,"low":39.17,"open":39.85,"volume":13665600}]},{"date":"2009-02-24","estimated":0.83,"reported":0.81,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":8671,"close":33.02,"high":33.5,"low":31.96,"open":32.24,"volume":17308300},{"timestamp":1234189800,"date":"2009-02-09","index":8672,"close":32.73,"high":33.35,"low":32.18,"open":32.9,"volume":11995400},{"timestamp":1234276200,"date":"2009-02-10","index":8673,"close":31.29,"high":32.78,"low":31.22,"open":32.57,"volume":14187900},{"timestamp":1234362600,"date":"2009-02-11","index":8674,"close":31.75,"high":32.03,"low":30.96,"open":31.44,"volume":7799300},{"timestamp":1234449000,"date":"2009-02-12","index":8675,"close":30.85,"high":31.5,"low":29.81,"open":31.5,"volume":28205400},{"timestamp":1234535400,"date":"2009-02-13","index":8676,"close":30.08,"high":31,"low":29.93,"open":30.75,"volume":9543000},{"timestamp":1234881000,"date":"2009-02-17","index":8677,"close":29.63,"high":30.14,"low":28.54,"open":29.56,"volume":12896000},{"timestamp":1234967400,"date":"2009-02-18","index":8678,"close":29.44,"high":30.45,"low":28.87,"open":29.81,"volume":21037500},{"timestamp":1235053800,"date":"2009-02-19","index":8679,"close":29.89,"high":30.83,"low":29.74,"open":30,"volume":9996000},{"timestamp":1235140200,"date":"2009-02-20","index":8680,"close":29.75,"high":30.18,"low":28.79,"open":29.47,"volume":12262700},{"timestamp":1235399400,"date":"2009-02-23","index":8681,"close":28.43,"high":30.65,"low":28.23,"open":30.02,"volume":10721500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":8682,"close":27.83,"high":28.94,"low":27.12,"open":27.45,"volume":26996500},{"timestamp":1235572200,"date":"2009-02-25","index":8683,"close":27.59,"high":29.21,"low":27.21,"open":28.01,"volume":28313000},{"timestamp":1235658600,"date":"2009-02-26","index":8684,"close":27.82,"high":28.56,"low":27.61,"open":27.98,"volume":13167000},{"timestamp":1235745000,"date":"2009-02-27","index":8685,"close":28.31,"high":28.68,"low":27.18,"open":27.57,"volume":17297600},{"timestamp":1236004200,"date":"2009-03-02","index":8686,"close":27.37,"high":28.5,"low":27.1,"open":27.79,"volume":12331900},{"timestamp":1236090600,"date":"2009-03-03","index":8687,"close":25.95,"high":27.98,"low":25.63,"open":27.78,"volume":30336100},{"timestamp":1236177000,"date":"2009-03-04","index":8688,"close":27.16,"high":27.75,"low":26.19,"open":26.35,"volume":13676200},{"timestamp":1236263400,"date":"2009-03-05","index":8689,"close":26.31,"high":27.82,"low":26.04,"open":26.88,"volume":13311700},{"timestamp":1236349800,"date":"2009-03-06","index":8690,"close":25.65,"high":26.79,"low":25,"open":26.63,"volume":12434600},{"timestamp":1236605400,"date":"2009-03-09","index":8691,"close":25.37,"high":26.35,"low":25.13,"open":25.4,"volume":11816500},{"timestamp":1236691800,"date":"2009-03-10","index":8692,"close":27.21,"high":27.66,"low":25.46,"open":25.75,"volume":13459800}]},{"date":"2008-11-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1225459800,"date":"2008-10-31","index":8605,"close":40.12,"high":40.73,"low":37.82,"open":37.96,"volume":15085200},{"timestamp":1225722600,"date":"2008-11-03","index":8606,"close":39.32,"high":40.63,"low":39.16,"open":40.1,"volume":6305600},{"timestamp":1225809000,"date":"2008-11-04","index":8607,"close":41.35,"high":42.22,"low":40,"open":40.37,"volume":12090600},{"timestamp":1225895400,"date":"2008-11-05","index":8608,"close":37.75,"high":41.32,"low":37.52,"open":40.77,"volume":11120900},{"timestamp":1225981800,"date":"2008-11-06","index":8609,"close":35.47,"high":39.11,"low":35.01,"open":37.11,"volume":16987400},{"timestamp":1226068200,"date":"2008-11-07","index":8610,"close":36.52,"high":36.91,"low":34.54,"open":35.75,"volume":8797600},{"timestamp":1226327400,"date":"2008-11-10","index":8611,"close":36.29,"high":37.91,"low":35.82,"open":36.8,"volume":7090100},{"timestamp":1226413800,"date":"2008-11-11","index":8612,"close":35.85,"high":36.8,"low":34.53,"open":35.1,"volume":7316000},{"timestamp":1226500200,"date":"2008-11-12","index":8613,"close":33.28,"high":35.39,"low":33.17,"open":34.92,"volume":10225400},{"timestamp":1226586600,"date":"2008-11-13","index":8614,"close":35.33,"high":35.38,"low":31.03,"open":33.57,"volume":13471400},{"timestamp":1226673000,"date":"2008-11-14","index":8615,"close":33.03,"high":36.29,"low":32.51,"open":34.21,"volume":11809100}],"post":[{"timestamp":1226932200,"date":"2008-11-17","index":8616,"close":31.68,"high":34.75,"low":31.64,"open":32.25,"volume":18703500},{"timestamp":1227018600,"date":"2008-11-18","index":8617,"close":30.06,"high":32.61,"low":29.63,"open":31.55,"volume":20321900},{"timestamp":1227105000,"date":"2008-11-19","index":8618,"close":26.96,"high":30.34,"low":25.6,"open":29.8,"volume":39770700},{"timestamp":1227191400,"date":"2008-11-20","index":8619,"close":28,"high":30.06,"low":26.47,"open":27.41,"volume":25409100},{"timestamp":1227277800,"date":"2008-11-21","index":8620,"close":28.08,"high":28.81,"low":26.1,"open":28.63,"volume":22217200},{"timestamp":1227537000,"date":"2008-11-24","index":8621,"close":30.44,"high":31.95,"low":27.42,"open":28.25,"volume":19557000},{"timestamp":1227623400,"date":"2008-11-25","index":8622,"close":32.01,"high":32.28,"low":30.5,"open":31.67,"volume":16165100},{"timestamp":1227709800,"date":"2008-11-26","index":8623,"close":35.13,"high":35.27,"low":31.08,"open":31.08,"volume":14860000},{"timestamp":1227882600,"date":"2008-11-28","index":8624,"close":33.76,"high":35.32,"low":33.35,"open":35,"volume":5241800},{"timestamp":1228141800,"date":"2008-12-01","index":8625,"close":29.54,"high":33.37,"low":29.36,"open":33.27,"volume":14257200},{"timestamp":1228228200,"date":"2008-12-02","index":8626,"close":31.53,"high":31.55,"low":28.63,"open":30,"volume":14624800}]},{"date":"2008-08-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":8542,"close":45.01,"high":45.49,"low":44.26,"open":44.54,"volume":5450000},{"timestamp":1217943000,"date":"2008-08-05","index":8543,"close":47.99,"high":48.39,"low":45.27,"open":45.36,"volume":15155000},{"timestamp":1218029400,"date":"2008-08-06","index":8544,"close":48.01,"high":48.11,"low":46.68,"open":47.87,"volume":9460600},{"timestamp":1218115800,"date":"2008-08-07","index":8545,"close":45.76,"high":47.1,"low":45.66,"open":46.69,"volume":10044900},{"timestamp":1218202200,"date":"2008-08-08","index":8546,"close":48.74,"high":48.89,"low":45.8,"open":45.8,"volume":11854500},{"timestamp":1218461400,"date":"2008-08-11","index":8547,"close":51.23,"high":53.13,"low":48.06,"open":48.63,"volume":27015500},{"timestamp":1218547800,"date":"2008-08-12","index":8548,"close":49.36,"high":51.1,"low":49.06,"open":50.5,"volume":16992500},{"timestamp":1218634200,"date":"2008-08-13","index":8549,"close":48.07,"high":48.99,"low":47.64,"open":48.83,"volume":10799900},{"timestamp":1218720600,"date":"2008-08-14","index":8550,"close":49.65,"high":50.46,"low":47.57,"open":47.77,"volume":11807100},{"timestamp":1218807000,"date":"2008-08-15","index":8551,"close":51.4,"high":51.4,"low":49.35,"open":49.89,"volume":11107500},{"timestamp":1219066200,"date":"2008-08-18","index":8552,"close":50.05,"high":51.64,"low":49.84,"open":51.6,"volume":11202200}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":8553,"close":49.72,"high":51,"low":49.06,"open":49.9,"volume":12873400},{"timestamp":1219239000,"date":"2008-08-20","index":8554,"close":50.09,"high":50.83,"low":49.39,"open":50.41,"volume":9843200},{"timestamp":1219325400,"date":"2008-08-21","index":8555,"close":51.06,"high":51.13,"low":49.4,"open":49.52,"volume":8409300},{"timestamp":1219411800,"date":"2008-08-22","index":8556,"close":52.66,"high":52.79,"low":51.26,"open":51.29,"volume":12707000},{"timestamp":1219671000,"date":"2008-08-25","index":8557,"close":51.87,"high":52.52,"low":51.77,"open":52.29,"volume":9340600},{"timestamp":1219757400,"date":"2008-08-26","index":8558,"close":52.95,"high":52.97,"low":51.8,"open":51.81,"volume":8891300},{"timestamp":1219843800,"date":"2008-08-27","index":8559,"close":52.85,"high":53.08,"low":51.85,"open":52.61,"volume":7590800},{"timestamp":1219930200,"date":"2008-08-28","index":8560,"close":53.88,"high":53.91,"low":52.85,"open":53.08,"volume":6909000},{"timestamp":1220016600,"date":"2008-08-29","index":8561,"close":53.02,"high":53.78,"low":52.96,"open":53.41,"volume":6025800},{"timestamp":1220362200,"date":"2008-09-02","index":8562,"close":55.04,"high":55.49,"low":54,"open":54.99,"volume":12917100},{"timestamp":1220448600,"date":"2008-09-03","index":8563,"close":55.01,"high":55.56,"low":54.12,"open":55,"volume":9458000}]},{"date":"2008-05-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":8479,"close":53.19,"high":54.11,"low":53.1,"open":53.75,"volume":9745600},{"timestamp":1210080600,"date":"2008-05-06","index":8480,"close":53.44,"high":53.64,"low":52.78,"open":53.25,"volume":8355600},{"timestamp":1210167000,"date":"2008-05-07","index":8481,"close":53.44,"high":54.3,"low":53.07,"open":53.16,"volume":10682600},{"timestamp":1210253400,"date":"2008-05-08","index":8482,"close":52.34,"high":53.65,"low":51.35,"open":53.54,"volume":15295200},{"timestamp":1210339800,"date":"2008-05-09","index":8483,"close":52.24,"high":52.84,"low":51.81,"open":52.25,"volume":6592300},{"timestamp":1210599000,"date":"2008-05-12","index":8484,"close":53.48,"high":53.6,"low":52.37,"open":52.37,"volume":7578200},{"timestamp":1210685400,"date":"2008-05-13","index":8485,"close":53.25,"high":53.78,"low":52.81,"open":53.46,"volume":5226300},{"timestamp":1210771800,"date":"2008-05-14","index":8486,"close":53.85,"high":54.27,"low":53.25,"open":53.71,"volume":6478600},{"timestamp":1210858200,"date":"2008-05-15","index":8487,"close":55.1,"high":55.14,"low":53.24,"open":53.77,"volume":8698000},{"timestamp":1210944600,"date":"2008-05-16","index":8488,"close":54.88,"high":55.06,"low":54.42,"open":54.98,"volume":10304400},{"timestamp":1211203800,"date":"2008-05-19","index":8489,"close":54.92,"high":55.72,"low":54.24,"open":54.24,"volume":9513800}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":8490,"close":54.29,"high":55.61,"low":54.08,"open":54.59,"volume":13699400},{"timestamp":1211376600,"date":"2008-05-21","index":8491,"close":52.87,"high":54.48,"low":52.75,"open":54.24,"volume":8489200},{"timestamp":1211463000,"date":"2008-05-22","index":8492,"close":53.01,"high":53.49,"low":52.29,"open":52.84,"volume":7786200},{"timestamp":1211549400,"date":"2008-05-23","index":8493,"close":52.04,"high":52.95,"low":51.63,"open":52.95,"volume":7354000},{"timestamp":1211895000,"date":"2008-05-27","index":8494,"close":52.15,"high":53.33,"low":51.67,"open":51.97,"volume":9348600},{"timestamp":1211981400,"date":"2008-05-28","index":8495,"close":52.32,"high":52.75,"low":51.82,"open":52.11,"volume":11698200},{"timestamp":1212067800,"date":"2008-05-29","index":8496,"close":53.75,"high":54.05,"low":52.15,"open":52.33,"volume":9118000},{"timestamp":1212154200,"date":"2008-05-30","index":8497,"close":53.36,"high":54,"low":53.26,"open":53.85,"volume":6402900},{"timestamp":1212413400,"date":"2008-06-02","index":8498,"close":52.82,"high":53.64,"low":52.12,"open":53.54,"volume":6574300},{"timestamp":1212499800,"date":"2008-06-03","index":8499,"close":55,"high":55.06,"low":52.59,"open":52.75,"volume":19044500},{"timestamp":1212586200,"date":"2008-06-04","index":8500,"close":54.2,"high":54.92,"low":53.96,"open":54.92,"volume":11848700}]},{"date":"2008-02-26","estimated":1.22,"reported":1.23,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":8420,"close":52.5,"high":54.24,"low":52,"open":53.7,"volume":10442300},{"timestamp":1202740200,"date":"2008-02-11","index":8421,"close":54.19,"high":54.3,"low":51.93,"open":52.59,"volume":7521600},{"timestamp":1202826600,"date":"2008-02-12","index":8422,"close":53.91,"high":54.85,"low":53.55,"open":54.41,"volume":7811800},{"timestamp":1202913000,"date":"2008-02-13","index":8423,"close":54.51,"high":54.71,"low":53.61,"open":54.28,"volume":7030300},{"timestamp":1202999400,"date":"2008-02-14","index":8424,"close":53.14,"high":54.63,"low":52.91,"open":54.63,"volume":6395600},{"timestamp":1203085800,"date":"2008-02-15","index":8425,"close":53.07,"high":53.13,"low":52.25,"open":52.9,"volume":7848300},{"timestamp":1203431400,"date":"2008-02-19","index":8426,"close":52.22,"high":54.03,"low":51.9,"open":53.71,"volume":7654000},{"timestamp":1203517800,"date":"2008-02-20","index":8427,"close":53.4,"high":53.87,"low":51.75,"open":51.91,"volume":9112800},{"timestamp":1203604200,"date":"2008-02-21","index":8428,"close":51.36,"high":53.4,"low":51,"open":52.7,"volume":13976400},{"timestamp":1203690600,"date":"2008-02-22","index":8429,"close":52.07,"high":52.13,"low":50.65,"open":51.47,"volume":15567300},{"timestamp":1203949800,"date":"2008-02-25","index":8430,"close":53.25,"high":53.46,"low":51.42,"open":51.42,"volume":12165700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":8431,"close":54.89,"high":55.48,"low":52.89,"open":52.89,"volume":14776000},{"timestamp":1204122600,"date":"2008-02-27","index":8432,"close":54.83,"high":55.03,"low":54.1,"open":54.45,"volume":10627200},{"timestamp":1204209000,"date":"2008-02-28","index":8433,"close":53.82,"high":54.58,"low":53.31,"open":54.53,"volume":7660900},{"timestamp":1204295400,"date":"2008-02-29","index":8434,"close":52.61,"high":54.3,"low":52.35,"open":53.33,"volume":8117400},{"timestamp":1204554600,"date":"2008-03-03","index":8435,"close":52.91,"high":53.33,"low":51.9,"open":52.43,"volume":6936800},{"timestamp":1204641000,"date":"2008-03-04","index":8436,"close":53.06,"high":53.25,"low":52.16,"open":52.32,"volume":8117700},{"timestamp":1204727400,"date":"2008-03-05","index":8437,"close":52.8,"high":53.59,"low":52.3,"open":53,"volume":12406000},{"timestamp":1204813800,"date":"2008-03-06","index":8438,"close":52.27,"high":53.2,"low":51.99,"open":52.64,"volume":10296500},{"timestamp":1204900200,"date":"2008-03-07","index":8439,"close":52,"high":53.15,"low":51.67,"open":51.89,"volume":10491300},{"timestamp":1205155800,"date":"2008-03-10","index":8440,"close":51.23,"high":52.5,"low":51.12,"open":52.15,"volume":8937600},{"timestamp":1205242200,"date":"2008-03-11","index":8441,"close":51.58,"high":52.45,"low":50,"open":52.28,"volume":19362300}]},{"date":"2007-11-20","estimated":0.62,"reported":0.56,"pre":[{"timestamp":1194273000,"date":"2007-11-05","index":8355,"close":57.91,"high":58.85,"low":57.5,"open":58.5,"volume":10589300},{"timestamp":1194359400,"date":"2007-11-06","index":8356,"close":58.94,"high":58.94,"low":57.26,"open":57.96,"volume":13886300},{"timestamp":1194445800,"date":"2007-11-07","index":8357,"close":58.82,"high":60.04,"low":57.92,"open":58,"volume":10984500},{"timestamp":1194532200,"date":"2007-11-08","index":8358,"close":58.7,"high":60.64,"low":57.26,"open":59.9,"volume":10686400},{"timestamp":1194618600,"date":"2007-11-09","index":8359,"close":56.19,"high":58,"low":55.59,"open":58,"volume":12820100},{"timestamp":1194877800,"date":"2007-11-12","index":8360,"close":56.63,"high":57.9,"low":55.99,"open":56,"volume":10003900},{"timestamp":1194964200,"date":"2007-11-13","index":8361,"close":59.6,"high":59.63,"low":57.88,"open":58.2,"volume":9178200},{"timestamp":1195050600,"date":"2007-11-14","index":8362,"close":56.77,"high":59.76,"low":56.5,"open":59.44,"volume":11073800},{"timestamp":1195137000,"date":"2007-11-15","index":8363,"close":55,"high":56.5,"low":54.62,"open":56.42,"volume":12497500},{"timestamp":1195223400,"date":"2007-11-16","index":8364,"close":53.88,"high":54.89,"low":53.23,"open":54.86,"volume":13641500},{"timestamp":1195482600,"date":"2007-11-19","index":8365,"close":53.9,"high":54.2,"low":52.91,"open":54,"volume":9022600}],"post":[{"timestamp":1195569000,"date":"2007-11-20","index":8366,"close":51.69,"high":54.17,"low":50.25,"open":52.14,"volume":26882500},{"timestamp":1195655400,"date":"2007-11-21","index":8367,"close":54.1,"high":54.56,"low":50.97,"open":51.25,"volume":24403100},{"timestamp":1195828200,"date":"2007-11-23","index":8368,"close":57.17,"high":57.17,"low":53.97,"open":53.98,"volume":13580400},{"timestamp":1196087400,"date":"2007-11-26","index":8369,"close":55.22,"high":57.39,"low":55,"open":57.15,"volume":13135200},{"timestamp":1196173800,"date":"2007-11-27","index":8370,"close":57,"high":57.03,"low":55.29,"open":55.58,"volume":13561800},{"timestamp":1196260200,"date":"2007-11-28","index":8371,"close":59.58,"high":60.11,"low":57.01,"open":57.15,"volume":16808400},{"timestamp":1196346600,"date":"2007-11-29","index":8372,"close":59.44,"high":59.98,"low":58.23,"open":59,"volume":9953700},{"timestamp":1196433000,"date":"2007-11-30","index":8373,"close":59.97,"high":61,"low":59.75,"open":60.64,"volume":12101500},{"timestamp":1196692200,"date":"2007-12-03","index":8374,"close":59.52,"high":60.3,"low":59.32,"open":60,"volume":7359300},{"timestamp":1196778600,"date":"2007-12-04","index":8375,"close":59.43,"high":60.14,"low":58.53,"open":59.05,"volume":16227000},{"timestamp":1196865000,"date":"2007-12-05","index":8376,"close":60.13,"high":60.49,"low":59.18,"open":59.86,"volume":7047400}]},{"date":"2007-08-21","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1186407000,"date":"2007-08-06","index":8291,"close":61.59,"high":61.99,"low":59.22,"open":60.7,"volume":12358100},{"timestamp":1186493400,"date":"2007-08-07","index":8292,"close":62.66,"high":63.1,"low":60.6,"open":61.04,"volume":10898400},{"timestamp":1186579800,"date":"2007-08-08","index":8293,"close":65.21,"high":66.26,"low":62.68,"open":62.72,"volume":13747600},{"timestamp":1186666200,"date":"2007-08-09","index":8294,"close":62.52,"high":65.13,"low":61.95,"open":64.01,"volume":13879700},{"timestamp":1186752600,"date":"2007-08-10","index":8295,"close":62.36,"high":63,"low":60.23,"open":62.01,"volume":12264300},{"timestamp":1187011800,"date":"2007-08-13","index":8296,"close":63.27,"high":64,"low":62.87,"open":63.73,"volume":7312200},{"timestamp":1187098200,"date":"2007-08-14","index":8297,"close":60.09,"high":62.9,"low":59.94,"open":62.73,"volume":9085200},{"timestamp":1187184600,"date":"2007-08-15","index":8298,"close":58.11,"high":60.46,"low":57.96,"open":60.02,"volume":11087100},{"timestamp":1187271000,"date":"2007-08-16","index":8299,"close":59.75,"high":60.55,"low":56.06,"open":57.65,"volume":12882000},{"timestamp":1187357400,"date":"2007-08-17","index":8300,"close":61.18,"high":62.91,"low":59.49,"open":61.27,"volume":11741600},{"timestamp":1187616600,"date":"2007-08-20","index":8301,"close":59.09,"high":61.9,"low":58.5,"open":61.9,"volume":10091900}],"post":[{"timestamp":1187703000,"date":"2007-08-21","index":8302,"close":60.1,"high":60.45,"low":58.29,"open":60.2,"volume":9771500},{"timestamp":1187789400,"date":"2007-08-22","index":8303,"close":63.58,"high":63.79,"low":61.2,"open":61.36,"volume":8653600},{"timestamp":1187875800,"date":"2007-08-23","index":8304,"close":62.01,"high":64.08,"low":61.84,"open":63.6,"volume":5704700},{"timestamp":1187962200,"date":"2007-08-24","index":8305,"close":63.09,"high":63.12,"low":61.42,"open":62.17,"volume":4147300},{"timestamp":1188221400,"date":"2007-08-27","index":8306,"close":62.25,"high":63.12,"low":62.03,"open":62.72,"volume":3633000},{"timestamp":1188307800,"date":"2007-08-28","index":8307,"close":61.13,"high":62.67,"low":60.83,"open":62,"volume":9505000},{"timestamp":1188394200,"date":"2007-08-29","index":8308,"close":63.93,"high":64.14,"low":61.22,"open":61.42,"volume":5949800},{"timestamp":1188480600,"date":"2007-08-30","index":8309,"close":63.81,"high":64.5,"low":62.94,"open":63.06,"volume":7713700},{"timestamp":1188567000,"date":"2007-08-31","index":8310,"close":65.93,"high":66.49,"low":64.4,"open":64.73,"volume":7817600},{"timestamp":1188912600,"date":"2007-09-04","index":8311,"close":64.24,"high":65.57,"low":64.1,"open":65.56,"volume":5266800},{"timestamp":1188999000,"date":"2007-09-05","index":8312,"close":61.88,"high":63.95,"low":61.53,"open":63.55,"volume":7801300}]},{"date":"2007-05-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1178631000,"date":"2007-05-08","index":8229,"close":58.78,"high":59.45,"low":58.78,"open":59.4,"volume":6316400},{"timestamp":1178717400,"date":"2007-05-09","index":8230,"close":59.16,"high":59.39,"low":58.6,"open":58.8,"volume":4459600},{"timestamp":1178803800,"date":"2007-05-10","index":8231,"close":58.72,"high":60,"low":58.66,"open":59.35,"volume":7195400},{"timestamp":1178890200,"date":"2007-05-11","index":8232,"close":58.25,"high":59.03,"low":57.84,"open":58.74,"volume":6379900},{"timestamp":1179149400,"date":"2007-05-14","index":8233,"close":57.98,"high":58.5,"low":57.75,"open":58.41,"volume":6247300},{"timestamp":1179235800,"date":"2007-05-15","index":8234,"close":57.55,"high":58.35,"low":57.35,"open":58.01,"volume":9591400},{"timestamp":1179322200,"date":"2007-05-16","index":8235,"close":57.31,"high":57.77,"low":56.8,"open":57.55,"volume":11336900},{"timestamp":1179408600,"date":"2007-05-17","index":8236,"close":57.69,"high":58,"low":57.58,"open":57.9,"volume":8478300},{"timestamp":1179495000,"date":"2007-05-18","index":8237,"close":58.15,"high":58.4,"low":57.8,"open":57.93,"volume":9896400},{"timestamp":1179754200,"date":"2007-05-21","index":8238,"close":58.14,"high":58.8,"low":57.88,"open":58.45,"volume":7395200},{"timestamp":1179840600,"date":"2007-05-22","index":8239,"close":58.04,"high":59,"low":57.88,"open":58.44,"volume":10810800}],"post":[{"timestamp":1179927000,"date":"2007-05-23","index":8240,"close":58.6,"high":60.63,"low":58.5,"open":60.35,"volume":15470100},{"timestamp":1180013400,"date":"2007-05-24","index":8241,"close":60.16,"high":60.25,"low":58.61,"open":58.85,"volume":11889200},{"timestamp":1180099800,"date":"2007-05-25","index":8242,"close":60.76,"high":60.87,"low":60.22,"open":60.47,"volume":7224900},{"timestamp":1180445400,"date":"2007-05-29","index":8243,"close":60.8,"high":60.99,"low":60.45,"open":60.8,"volume":6639300},{"timestamp":1180531800,"date":"2007-05-30","index":8244,"close":61.08,"high":61.13,"low":60.15,"open":60.21,"volume":5510700},{"timestamp":1180618200,"date":"2007-05-31","index":8245,"close":62.43,"high":62.55,"low":60.81,"open":61.3,"volume":11810400},{"timestamp":1180704600,"date":"2007-06-01","index":8246,"close":63.67,"high":63.85,"low":62.38,"open":62.41,"volume":11945200},{"timestamp":1180963800,"date":"2007-06-04","index":8247,"close":63.85,"high":63.86,"low":63.1,"open":63.28,"volume":6863200},{"timestamp":1181050200,"date":"2007-06-05","index":8248,"close":63.96,"high":64.01,"low":63.21,"open":63.32,"volume":8300000},{"timestamp":1181136600,"date":"2007-06-06","index":8249,"close":64.1,"high":64.18,"low":63.1,"open":63.55,"volume":10495800},{"timestamp":1181223000,"date":"2007-06-07","index":8250,"close":62.53,"high":63.84,"low":62.38,"open":63.7,"volume":11042200}]},{"date":"2007-02-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":8169,"close":61.67,"high":62.4,"low":61.13,"open":62.24,"volume":4963400},{"timestamp":1171290600,"date":"2007-02-12","index":8170,"close":61.8,"high":62.28,"low":61.51,"open":61.64,"volume":2929800},{"timestamp":1171377000,"date":"2007-02-13","index":8171,"close":62.13,"high":62.35,"low":61.77,"open":62.02,"volume":2265700},{"timestamp":1171463400,"date":"2007-02-14","index":8172,"close":62.44,"high":62.6,"low":61.9,"open":62.1,"volume":3264400},{"timestamp":1171549800,"date":"2007-02-15","index":8173,"close":62.67,"high":62.99,"low":62.08,"open":62.22,"volume":2074900},{"timestamp":1171636200,"date":"2007-02-16","index":8174,"close":62.91,"high":62.95,"low":62.15,"open":62.4,"volume":3454500},{"timestamp":1171981800,"date":"2007-02-20","index":8175,"close":64.32,"high":64.74,"low":63.05,"open":63.15,"volume":4695200},{"timestamp":1172068200,"date":"2007-02-21","index":8176,"close":63.61,"high":64.18,"low":63.37,"open":64,"volume":3049900},{"timestamp":1172154600,"date":"2007-02-22","index":8177,"close":63.12,"high":63.39,"low":62.68,"open":63.36,"volume":2945000},{"timestamp":1172241000,"date":"2007-02-23","index":8178,"close":63.1,"high":63.35,"low":62.8,"open":63.15,"volume":3237200},{"timestamp":1172500200,"date":"2007-02-26","index":8179,"close":62.55,"high":63.43,"low":62.23,"open":63.12,"volume":3421600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":8180,"close":59.4,"high":62,"low":59.4,"open":61.7,"volume":6358500},{"timestamp":1172673000,"date":"2007-02-28","index":8181,"close":61.53,"high":61.85,"low":59.88,"open":60.43,"volume":7802600},{"timestamp":1172759400,"date":"2007-03-01","index":8182,"close":60.9,"high":61.4,"low":60,"open":60.8,"volume":5343600},{"timestamp":1172845800,"date":"2007-03-02","index":8183,"close":61.03,"high":61.83,"low":60.3,"open":60.5,"volume":5700400},{"timestamp":1173105000,"date":"2007-03-05","index":8184,"close":59.79,"high":61.09,"low":59.77,"open":60.5,"volume":4894900},{"timestamp":1173191400,"date":"2007-03-06","index":8185,"close":60.73,"high":60.93,"low":60.06,"open":60.2,"volume":5542800},{"timestamp":1173277800,"date":"2007-03-07","index":8186,"close":60.6,"high":61.09,"low":60.29,"open":60.42,"volume":4269000},{"timestamp":1173364200,"date":"2007-03-08","index":8187,"close":61.69,"high":63,"low":61.51,"open":62.7,"volume":4517900},{"timestamp":1173450600,"date":"2007-03-09","index":8188,"close":61.88,"high":62.43,"low":61.68,"open":62.35,"volume":4119200},{"timestamp":1173706200,"date":"2007-03-12","index":8189,"close":62.23,"high":62.27,"low":61.25,"open":61.35,"volume":3345200},{"timestamp":1173792600,"date":"2007-03-13","index":8190,"close":60.47,"high":61.41,"low":60,"open":61.27,"volume":7382800}]},{"date":"2006-11-14","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":8100,"close":58.86,"high":59.23,"low":57.9,"open":58.1,"volume":4317700},{"timestamp":1162305000,"date":"2006-10-31","index":8101,"close":59.18,"high":60.34,"low":58.95,"open":59.4,"volume":7259900},{"timestamp":1162391400,"date":"2006-11-01","index":8102,"close":57.7,"high":59.35,"low":57.5,"open":59.35,"volume":6768300},{"timestamp":1162477800,"date":"2006-11-02","index":8103,"close":56.96,"high":57.17,"low":56.05,"open":56.1,"volume":8430800},{"timestamp":1162564200,"date":"2006-11-03","index":8104,"close":56.03,"high":57.75,"low":55.74,"open":57.25,"volume":5060300},{"timestamp":1162823400,"date":"2006-11-06","index":8105,"close":57.2,"high":57.3,"low":56.18,"open":56.26,"volume":4038000},{"timestamp":1162909800,"date":"2006-11-07","index":8106,"close":57.32,"high":57.68,"low":56.73,"open":57.05,"volume":3465900},{"timestamp":1162996200,"date":"2006-11-08","index":8107,"close":57.64,"high":58,"low":56.91,"open":57.15,"volume":3294000},{"timestamp":1163082600,"date":"2006-11-09","index":8108,"close":56.57,"high":57.62,"low":56.47,"open":57.56,"volume":4930200},{"timestamp":1163169000,"date":"2006-11-10","index":8109,"close":57.94,"high":58.09,"low":56.45,"open":56.7,"volume":4655000},{"timestamp":1163428200,"date":"2006-11-13","index":8110,"close":57.76,"high":58.45,"low":57.1,"open":58,"volume":5044300}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":8111,"close":59.16,"high":59.2,"low":57.86,"open":58.74,"volume":7795600},{"timestamp":1163601000,"date":"2006-11-15","index":8112,"close":58.27,"high":59.65,"low":58.13,"open":58.91,"volume":6734800},{"timestamp":1163687400,"date":"2006-11-16","index":8113,"close":58.55,"high":58.77,"low":57.71,"open":58.5,"volume":5332200},{"timestamp":1163773800,"date":"2006-11-17","index":8114,"close":58.22,"high":58.48,"low":57.73,"open":58.29,"volume":4002900},{"timestamp":1164033000,"date":"2006-11-20","index":8115,"close":57.9,"high":58.41,"low":57.8,"open":58.01,"volume":3006000},{"timestamp":1164119400,"date":"2006-11-21","index":8116,"close":57.71,"high":58.15,"low":57.63,"open":58,"volume":3330700},{"timestamp":1164205800,"date":"2006-11-22","index":8117,"close":58.42,"high":58.87,"low":57.71,"open":57.97,"volume":2761700},{"timestamp":1164378600,"date":"2006-11-24","index":8118,"close":57.71,"high":58.1,"low":57.69,"open":58.04,"volume":1571800},{"timestamp":1164637800,"date":"2006-11-27","index":8119,"close":57.07,"high":58.5,"low":56.97,"open":57.85,"volume":5188900},{"timestamp":1164724200,"date":"2006-11-28","index":8120,"close":56.86,"high":57.15,"low":56.4,"open":56.75,"volume":3858500},{"timestamp":1164810600,"date":"2006-11-29","index":8121,"close":57.85,"high":57.95,"low":56.95,"open":57.1,"volume":3275600}]},{"date":"2006-08-10","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":8033,"close":45.87,"high":46.34,"low":45.76,"open":46.34,"volume":3663100},{"timestamp":1154007000,"date":"2006-07-27","index":8034,"close":46.09,"high":46.6,"low":45.9,"open":46.15,"volume":4469100},{"timestamp":1154093400,"date":"2006-07-28","index":8035,"close":46.46,"high":46.84,"low":46.13,"open":46.23,"volume":3804000},{"timestamp":1154352600,"date":"2006-07-31","index":8036,"close":45.92,"high":46.73,"low":45.61,"open":46.65,"volume":5123400},{"timestamp":1154439000,"date":"2006-08-01","index":8037,"close":45.65,"high":45.72,"low":45.34,"open":45.6,"volume":3437200},{"timestamp":1154525400,"date":"2006-08-02","index":8038,"close":45.78,"high":46,"low":45.44,"open":45.96,"volume":3082700},{"timestamp":1154611800,"date":"2006-08-03","index":8039,"close":46.39,"high":46.81,"low":45.11,"open":45.3,"volume":5511500},{"timestamp":1154698200,"date":"2006-08-04","index":8040,"close":47.22,"high":47.43,"low":46.65,"open":46.65,"volume":4944200},{"timestamp":1154957400,"date":"2006-08-07","index":8041,"close":46.74,"high":47.1,"low":46.39,"open":46.95,"volume":2845300},{"timestamp":1155043800,"date":"2006-08-08","index":8042,"close":45.94,"high":46.92,"low":45.7,"open":46.85,"volume":3318000},{"timestamp":1155130200,"date":"2006-08-09","index":8043,"close":45.28,"high":46.6,"low":45.18,"open":46.37,"volume":5083300}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":8044,"close":47.72,"high":47.73,"low":45.5,"open":45.7,"volume":9260200},{"timestamp":1155303000,"date":"2006-08-11","index":8045,"close":48.4,"high":48.46,"low":47.44,"open":47.95,"volume":6897300},{"timestamp":1155562200,"date":"2006-08-14","index":8046,"close":48.17,"high":48.81,"low":48.12,"open":48.4,"volume":3998500},{"timestamp":1155648600,"date":"2006-08-15","index":8047,"close":48.68,"high":49,"low":47.9,"open":49,"volume":4834500},{"timestamp":1155735000,"date":"2006-08-16","index":8048,"close":49.36,"high":49.39,"low":47.99,"open":48.98,"volume":4247100},{"timestamp":1155821400,"date":"2006-08-17","index":8049,"close":49.83,"high":50.4,"low":49.14,"open":49.36,"volume":6697700},{"timestamp":1155907800,"date":"2006-08-18","index":8050,"close":49.8,"high":50.28,"low":49.52,"open":50.17,"volume":3044600},{"timestamp":1156167000,"date":"2006-08-21","index":8051,"close":48.9,"high":49.7,"low":48.84,"open":49.64,"volume":2788000},{"timestamp":1156253400,"date":"2006-08-22","index":8052,"close":48.82,"high":49.29,"low":48.44,"open":48.95,"volume":3064200},{"timestamp":1156339800,"date":"2006-08-23","index":8053,"close":47.67,"high":48.95,"low":47.55,"open":48.82,"volume":4272700},{"timestamp":1156426200,"date":"2006-08-24","index":8054,"close":46.99,"high":47.61,"low":46.68,"open":47.49,"volume":6705300}]},{"date":"2006-05-15","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1146231000,"date":"2006-04-28","index":7972,"close":53.1,"high":53.77,"low":53.02,"open":53.46,"volume":3858400},{"timestamp":1146490200,"date":"2006-05-01","index":7973,"close":53.12,"high":54.1,"low":53.02,"open":53.5,"volume":4340800},{"timestamp":1146576600,"date":"2006-05-02","index":7974,"close":53.59,"high":53.74,"low":52.66,"open":53.25,"volume":3139500},{"timestamp":1146663000,"date":"2006-05-03","index":7975,"close":53.52,"high":53.89,"low":53.06,"open":53.39,"volume":2378000},{"timestamp":1146749400,"date":"2006-05-04","index":7976,"close":53.15,"high":53.64,"low":52.1,"open":53.6,"volume":5014200},{"timestamp":1146835800,"date":"2006-05-05","index":7977,"close":54.54,"high":54.75,"low":53.3,"open":53.49,"volume":3893800},{"timestamp":1147095000,"date":"2006-05-08","index":7978,"close":54.71,"high":55.13,"low":54.36,"open":55,"volume":2889000},{"timestamp":1147181400,"date":"2006-05-09","index":7979,"close":54.3,"high":54.7,"low":54.05,"open":54.69,"volume":2813600},{"timestamp":1147267800,"date":"2006-05-10","index":7980,"close":53.99,"high":54.51,"low":53.85,"open":54.06,"volume":2406100},{"timestamp":1147354200,"date":"2006-05-11","index":7981,"close":53.42,"high":54,"low":53.17,"open":53.99,"volume":3410800},{"timestamp":1147440600,"date":"2006-05-12","index":7982,"close":52.21,"high":53.3,"low":51.86,"open":53.17,"volume":5576400}],"post":[{"timestamp":1147699800,"date":"2006-05-15","index":7983,"close":50.02,"high":50.42,"low":48.1,"open":49.14,"volume":24870400},{"timestamp":1147786200,"date":"2006-05-16","index":7984,"close":49.33,"high":50.2,"low":49.22,"open":50,"volume":11794400},{"timestamp":1147872600,"date":"2006-05-17","index":7985,"close":48.7,"high":49.31,"low":48.47,"open":49.05,"volume":5951700},{"timestamp":1147959000,"date":"2006-05-18","index":7986,"close":48.42,"high":49.01,"low":48.42,"open":48.85,"volume":5467500},{"timestamp":1148045400,"date":"2006-05-19","index":7987,"close":49.16,"high":49.39,"low":48.27,"open":48.5,"volume":6390600},{"timestamp":1148304600,"date":"2006-05-22","index":7988,"close":49.13,"high":49.48,"low":48.64,"open":49.06,"volume":5004500},{"timestamp":1148391000,"date":"2006-05-23","index":7989,"close":49.14,"high":49.65,"low":49.05,"open":49.51,"volume":4907900},{"timestamp":1148477400,"date":"2006-05-24","index":7990,"close":48.98,"high":49.65,"low":48.5,"open":49,"volume":5914000},{"timestamp":1148563800,"date":"2006-05-25","index":7991,"close":49.02,"high":49.32,"low":48.45,"open":49.27,"volume":6586500},{"timestamp":1148650200,"date":"2006-05-26","index":7992,"close":48.85,"high":49.46,"low":48.58,"open":49.25,"volume":3727200},{"timestamp":1148995800,"date":"2006-05-30","index":7993,"close":48.68,"high":49.04,"low":48.26,"open":48.5,"volume":6114300}]},{"date":"2006-02-16","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":7912,"close":54.74,"high":55.17,"low":54.07,"open":54.6,"volume":3586800},{"timestamp":1138890600,"date":"2006-02-02","index":7913,"close":55.23,"high":55.4,"low":53.7,"open":54.9,"volume":5666100},{"timestamp":1138977000,"date":"2006-02-03","index":7914,"close":54.96,"high":55.37,"low":54.36,"open":54.71,"volume":3834800},{"timestamp":1139236200,"date":"2006-02-06","index":7915,"close":55,"high":55.48,"low":54.83,"open":55.2,"volume":4283900},{"timestamp":1139322600,"date":"2006-02-07","index":7916,"close":54.31,"high":55.17,"low":54.17,"open":55.04,"volume":3527300},{"timestamp":1139409000,"date":"2006-02-08","index":7917,"close":54.05,"high":54.63,"low":53.72,"open":54.63,"volume":3483700},{"timestamp":1139495400,"date":"2006-02-09","index":7918,"close":53.98,"high":54.36,"low":53.75,"open":54.01,"volume":3788800},{"timestamp":1139581800,"date":"2006-02-10","index":7919,"close":54.61,"high":54.77,"low":53.7,"open":53.9,"volume":4016100},{"timestamp":1139841000,"date":"2006-02-13","index":7920,"close":54.54,"high":54.83,"low":54.25,"open":54.36,"volume":1953300},{"timestamp":1139927400,"date":"2006-02-14","index":7921,"close":55.43,"high":55.44,"low":54.01,"open":54.26,"volume":3447000},{"timestamp":1140013800,"date":"2006-02-15","index":7922,"close":55.8,"high":55.89,"low":54.68,"open":55.1,"volume":3599300}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":7923,"close":54.59,"high":55.26,"low":54.15,"open":54.9,"volume":5917900},{"timestamp":1140186600,"date":"2006-02-17","index":7924,"close":54.31,"high":54.77,"low":54.07,"open":54.45,"volume":5187600},{"timestamp":1140532200,"date":"2006-02-21","index":7925,"close":53.66,"high":54.6,"low":53.52,"open":54.26,"volume":4621800},{"timestamp":1140618600,"date":"2006-02-22","index":7926,"close":54.6,"high":55,"low":53.78,"open":53.92,"volume":4116800},{"timestamp":1140705000,"date":"2006-02-23","index":7927,"close":54.51,"high":55.16,"low":54.31,"open":54.73,"volume":4243500},{"timestamp":1140791400,"date":"2006-02-24","index":7928,"close":54.05,"high":54.51,"low":53.85,"open":54.45,"volume":2838500},{"timestamp":1141050600,"date":"2006-02-27","index":7929,"close":55.48,"high":55.82,"low":54.25,"open":54.32,"volume":3697800},{"timestamp":1141137000,"date":"2006-02-28","index":7930,"close":54.4,"high":55.34,"low":54.27,"open":55.1,"volume":4707500},{"timestamp":1141223400,"date":"2006-03-01","index":7931,"close":54.57,"high":54.9,"low":54.03,"open":54.59,"volume":3469300},{"timestamp":1141309800,"date":"2006-03-02","index":7932,"close":53.71,"high":54.45,"low":53.4,"open":54.45,"volume":4024300},{"timestamp":1141396200,"date":"2006-03-03","index":7933,"close":53.39,"high":54.02,"low":53.3,"open":53.45,"volume":4077000}]},{"date":"2005-11-10","estimated":0.45,"reported":0.49,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":7846,"close":53.86,"high":54.7,"low":53.75,"open":54,"volume":3380100},{"timestamp":1130419800,"date":"2005-10-27","index":7847,"close":52.5,"high":54.24,"low":52.19,"open":53.86,"volume":3821400},{"timestamp":1130506200,"date":"2005-10-28","index":7848,"close":54.51,"high":54.54,"low":52.84,"open":52.9,"volume":4185600},{"timestamp":1130769000,"date":"2005-10-31","index":7849,"close":55.69,"high":56.05,"low":55.02,"open":55.11,"volume":5566300},{"timestamp":1130855400,"date":"2005-11-01","index":7850,"close":55.3,"high":56.05,"low":55.21,"open":55.65,"volume":3378700},{"timestamp":1130941800,"date":"2005-11-02","index":7851,"close":56.97,"high":57.81,"low":55.3,"open":55.35,"volume":5747300},{"timestamp":1131028200,"date":"2005-11-03","index":7852,"close":56.8,"high":58.14,"low":56.27,"open":57.9,"volume":8106800},{"timestamp":1131114600,"date":"2005-11-04","index":7853,"close":57.41,"high":57.55,"low":56.8,"open":56.8,"volume":4717300},{"timestamp":1131373800,"date":"2005-11-07","index":7854,"close":57.79,"high":57.85,"low":57.27,"open":57.5,"volume":4432500},{"timestamp":1131460200,"date":"2005-11-08","index":7855,"close":56.89,"high":57.14,"low":56.67,"open":57.03,"volume":3669300},{"timestamp":1131546600,"date":"2005-11-09","index":7856,"close":56.56,"high":57.11,"low":56.19,"open":57,"volume":3301900}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":7857,"close":58.85,"high":59.06,"low":55.79,"open":56.2,"volume":7131800},{"timestamp":1131719400,"date":"2005-11-11","index":7858,"close":58.45,"high":59.29,"low":57.89,"open":58.52,"volume":3876600},{"timestamp":1131978600,"date":"2005-11-14","index":7859,"close":58.43,"high":58.68,"low":57.99,"open":58.38,"volume":2993700},{"timestamp":1132065000,"date":"2005-11-15","index":7860,"close":54.3,"high":55,"low":53.27,"open":54.4,"volume":24183900},{"timestamp":1132151400,"date":"2005-11-16","index":7861,"close":54.51,"high":54.8,"low":53.42,"open":54.2,"volume":5983300},{"timestamp":1132237800,"date":"2005-11-17","index":7862,"close":55.4,"high":55.49,"low":54.26,"open":54.7,"volume":5695100},{"timestamp":1132324200,"date":"2005-11-18","index":7863,"close":55.22,"high":55.9,"low":54.77,"open":55.88,"volume":4930200},{"timestamp":1132583400,"date":"2005-11-21","index":7864,"close":54.92,"high":55.23,"low":54.65,"open":54.89,"volume":3806500},{"timestamp":1132669800,"date":"2005-11-22","index":7865,"close":55.07,"high":55.33,"low":54.74,"open":54.85,"volume":5350600},{"timestamp":1132756200,"date":"2005-11-23","index":7866,"close":55.1,"high":55.68,"low":55.01,"open":55.08,"volume":4941400},{"timestamp":1132929000,"date":"2005-11-25","index":7867,"close":55.23,"high":55.5,"low":54.87,"open":55.5,"volume":2266000}]},{"date":"2005-08-11","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":7782,"close":59.35,"high":59.47,"low":58.78,"open":59.23,"volume":1713000},{"timestamp":1122557400,"date":"2005-07-28","index":7783,"close":59.64,"high":59.77,"low":59.23,"open":59.65,"volume":2528900},{"timestamp":1122643800,"date":"2005-07-29","index":7784,"close":58.75,"high":59.61,"low":58.73,"open":59.4,"volume":3018900},{"timestamp":1122903000,"date":"2005-08-01","index":7785,"close":57.8,"high":58.41,"low":57.58,"open":58.4,"volume":4801000},{"timestamp":1122989400,"date":"2005-08-02","index":7786,"close":57.64,"high":57.91,"low":56.64,"open":57.85,"volume":4631500},{"timestamp":1123075800,"date":"2005-08-03","index":7787,"close":57.67,"high":57.9,"low":56.91,"open":57.47,"volume":3425200},{"timestamp":1123162200,"date":"2005-08-04","index":7788,"close":56.09,"high":57.2,"low":55.83,"open":57.2,"volume":5273100},{"timestamp":1123248600,"date":"2005-08-05","index":7789,"close":55.47,"high":56.15,"low":55.13,"open":55.63,"volume":2798400},{"timestamp":1123507800,"date":"2005-08-08","index":7790,"close":55.05,"high":55.88,"low":54.82,"open":55.75,"volume":2026100},{"timestamp":1123594200,"date":"2005-08-09","index":7791,"close":55.42,"high":56.12,"low":55.4,"open":55.5,"volume":3169600},{"timestamp":1123680600,"date":"2005-08-10","index":7792,"close":55.54,"high":56.43,"low":55.15,"open":55.82,"volume":3929800}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":7793,"close":55.65,"high":57.3,"low":55.18,"open":56.7,"volume":6163900},{"timestamp":1123853400,"date":"2005-08-12","index":7794,"close":56.58,"high":56.7,"low":55.44,"open":55.65,"volume":4014600},{"timestamp":1124112600,"date":"2005-08-15","index":7795,"close":57.15,"high":57.48,"low":56.33,"open":56.9,"volume":3229400},{"timestamp":1124199000,"date":"2005-08-16","index":7796,"close":55.71,"high":56.9,"low":55.7,"open":56.9,"volume":3889900},{"timestamp":1124285400,"date":"2005-08-17","index":7797,"close":56,"high":56.5,"low":55.71,"open":55.8,"volume":3604600},{"timestamp":1124371800,"date":"2005-08-18","index":7798,"close":56.15,"high":56.32,"low":55.81,"open":56,"volume":3403400},{"timestamp":1124458200,"date":"2005-08-19","index":7799,"close":55.34,"high":56.3,"low":55.12,"open":56.3,"volume":4178500},{"timestamp":1124717400,"date":"2005-08-22","index":7800,"close":56.14,"high":56.2,"low":55.3,"open":55.41,"volume":3706900},{"timestamp":1124803800,"date":"2005-08-23","index":7801,"close":56.1,"high":57.23,"low":56,"open":56.8,"volume":4036700},{"timestamp":1124890200,"date":"2005-08-24","index":7802,"close":55.75,"high":56.47,"low":55.6,"open":55.6,"volume":3492900},{"timestamp":1124976600,"date":"2005-08-25","index":7803,"close":56.01,"high":56.64,"low":55.66,"open":56.45,"volume":3210600}]},{"date":"2005-05-12","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":7719,"close":46.9,"high":47.22,"low":46.01,"open":46.56,"volume":3051800},{"timestamp":1114695000,"date":"2005-04-28","index":7720,"close":46.85,"high":47.52,"low":46.49,"open":46.99,"volume":3292700},{"timestamp":1114781400,"date":"2005-04-29","index":7721,"close":46.41,"high":47.34,"low":45.55,"open":47.25,"volume":4473400},{"timestamp":1115040600,"date":"2005-05-02","index":7722,"close":47.2,"high":47.2,"low":46.6,"open":46.62,"volume":3157000},{"timestamp":1115127000,"date":"2005-05-03","index":7723,"close":46.95,"high":47.47,"low":46.7,"open":47.04,"volume":4337200},{"timestamp":1115213400,"date":"2005-05-04","index":7724,"close":46.28,"high":47.27,"low":45.7,"open":47,"volume":8511800},{"timestamp":1115299800,"date":"2005-05-05","index":7725,"close":47.28,"high":48.03,"low":47,"open":47.5,"volume":4116400},{"timestamp":1115386200,"date":"2005-05-06","index":7726,"close":46.87,"high":47.78,"low":46.74,"open":47.33,"volume":3117200},{"timestamp":1115645400,"date":"2005-05-09","index":7727,"close":47.61,"high":47.62,"low":46.87,"open":46.89,"volume":2262800},{"timestamp":1115731800,"date":"2005-05-10","index":7728,"close":47.51,"high":47.84,"low":47.1,"open":47.18,"volume":2418800},{"timestamp":1115818200,"date":"2005-05-11","index":7729,"close":48.2,"high":48.25,"low":47.22,"open":47.45,"volume":3441200}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":7730,"close":48.8,"high":49.52,"low":47.5,"open":47.5,"volume":7326200},{"timestamp":1115991000,"date":"2005-05-13","index":7731,"close":48.49,"high":49.2,"low":47.72,"open":48.92,"volume":4918800},{"timestamp":1116250200,"date":"2005-05-16","index":7732,"close":49.5,"high":49.69,"low":48.7,"open":48.74,"volume":4021400},{"timestamp":1116336600,"date":"2005-05-17","index":7733,"close":50.34,"high":50.49,"low":49.25,"open":49.25,"volume":4387200},{"timestamp":1116423000,"date":"2005-05-18","index":7734,"close":52.02,"high":52.05,"low":50.23,"open":51.1,"volume":6753400},{"timestamp":1116509400,"date":"2005-05-19","index":7735,"close":52.67,"high":52.89,"low":52.02,"open":52.35,"volume":7891500},{"timestamp":1116595800,"date":"2005-05-20","index":7736,"close":51.89,"high":52.4,"low":51.67,"open":52.4,"volume":3784600},{"timestamp":1116855000,"date":"2005-05-23","index":7737,"close":52.14,"high":52.39,"low":51.79,"open":52.08,"volume":2778500},{"timestamp":1116941400,"date":"2005-05-24","index":7738,"close":52.85,"high":53,"low":51.94,"open":52.06,"volume":4342200},{"timestamp":1117027800,"date":"2005-05-25","index":7739,"close":52.91,"high":53.13,"low":52.36,"open":52.65,"volume":3324700},{"timestamp":1117114200,"date":"2005-05-26","index":7740,"close":53.33,"high":53.52,"low":52.42,"open":53.16,"volume":3802600}]},{"date":"2005-02-17","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":7661,"close":51.31,"high":51.73,"low":50.45,"open":51.35,"volume":3245800},{"timestamp":1107441000,"date":"2005-02-03","index":7662,"close":51.74,"high":53,"low":51.08,"open":51.08,"volume":3623400},{"timestamp":1107527400,"date":"2005-02-04","index":7663,"close":51.52,"high":52.08,"low":51.29,"open":51.87,"volume":2577400},{"timestamp":1107786600,"date":"2005-02-07","index":7664,"close":51.37,"high":51.96,"low":51.3,"open":51.52,"volume":2203900},{"timestamp":1107873000,"date":"2005-02-08","index":7665,"close":50.64,"high":51.4,"low":50.62,"open":51.37,"volume":2569400},{"timestamp":1107959400,"date":"2005-02-09","index":7666,"close":49.7,"high":50.24,"low":49.19,"open":49.9,"volume":6293100},{"timestamp":1108045800,"date":"2005-02-10","index":7667,"close":49.06,"high":50.07,"low":48.98,"open":49.93,"volume":4594600},{"timestamp":1108132200,"date":"2005-02-11","index":7668,"close":49.23,"high":49.95,"low":49.06,"open":49.18,"volume":2923700},{"timestamp":1108391400,"date":"2005-02-14","index":7669,"close":49.7,"high":49.7,"low":49.06,"open":49.36,"volume":2906600},{"timestamp":1108477800,"date":"2005-02-15","index":7670,"close":49.82,"high":49.86,"low":49.38,"open":49.7,"volume":3051900},{"timestamp":1108564200,"date":"2005-02-16","index":7671,"close":49.07,"high":49.53,"low":48.3,"open":49.5,"volume":7103300}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":7672,"close":50.16,"high":50.19,"low":49,"open":49.68,"volume":7244500},{"timestamp":1108737000,"date":"2005-02-18","index":7673,"close":50.62,"high":50.69,"low":50.2,"open":50.2,"volume":4498700},{"timestamp":1109082600,"date":"2005-02-22","index":7674,"close":49.99,"high":50.73,"low":49.7,"open":50.62,"volume":4738300},{"timestamp":1109169000,"date":"2005-02-23","index":7675,"close":51,"high":51.08,"low":50.17,"open":50.2,"volume":3808900},{"timestamp":1109255400,"date":"2005-02-24","index":7676,"close":51.14,"high":51.18,"low":50.57,"open":51.01,"volume":3056300},{"timestamp":1109341800,"date":"2005-02-25","index":7677,"close":51.37,"high":51.45,"low":50.8,"open":51.2,"volume":1760500},{"timestamp":1109601000,"date":"2005-02-28","index":7678,"close":50.82,"high":51.63,"low":50.36,"open":51.18,"volume":2794500},{"timestamp":1109687400,"date":"2005-03-01","index":7679,"close":51.32,"high":51.81,"low":51.12,"open":51.13,"volume":3335500},{"timestamp":1109773800,"date":"2005-03-02","index":7680,"close":51.87,"high":52.43,"low":50.86,"open":51.2,"volume":4176300},{"timestamp":1109860200,"date":"2005-03-03","index":7681,"close":52.5,"high":53.26,"low":52.1,"open":52.9,"volume":5790500},{"timestamp":1109946600,"date":"2005-03-04","index":7682,"close":52.39,"high":52.96,"low":52.3,"open":52.85,"volume":4533000}]},{"date":"2004-11-11","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":7594,"close":49.45,"high":49.45,"low":48.01,"open":48.45,"volume":4118300},{"timestamp":1098970200,"date":"2004-10-28","index":7595,"close":50,"high":50,"low":49.37,"open":49.37,"volume":4185800},{"timestamp":1099056600,"date":"2004-10-29","index":7596,"close":50.02,"high":50.26,"low":49.86,"open":50,"volume":5753500},{"timestamp":1099319400,"date":"2004-11-01","index":7597,"close":50.47,"high":50.7,"low":49.83,"open":50.02,"volume":4971200},{"timestamp":1099405800,"date":"2004-11-02","index":7598,"close":50.5,"high":51.62,"low":50.31,"open":50.5,"volume":4818700},{"timestamp":1099492200,"date":"2004-11-03","index":7599,"close":50.37,"high":51.44,"low":49.97,"open":51.41,"volume":4749400},{"timestamp":1099578600,"date":"2004-11-04","index":7600,"close":51.33,"high":51.46,"low":49.85,"open":50.37,"volume":6428600},{"timestamp":1099665000,"date":"2004-11-05","index":7601,"close":51.83,"high":52.04,"low":50.8,"open":51.33,"volume":5316700},{"timestamp":1099924200,"date":"2004-11-08","index":7602,"close":51.56,"high":52.25,"low":51.35,"open":51.65,"volume":2844600},{"timestamp":1100010600,"date":"2004-11-09","index":7603,"close":51.09,"high":51.65,"low":51.07,"open":51.5,"volume":3073500},{"timestamp":1100097000,"date":"2004-11-10","index":7604,"close":50.88,"high":51.35,"low":50.8,"open":51.3,"volume":3930900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":7605,"close":50.77,"high":51.2,"low":49.95,"open":50.88,"volume":9084200},{"timestamp":1100269800,"date":"2004-11-12","index":7606,"close":52.02,"high":52.15,"low":50.77,"open":50.88,"volume":5752000},{"timestamp":1100529000,"date":"2004-11-15","index":7607,"close":52.43,"high":52.77,"low":51.75,"open":51.85,"volume":3253600},{"timestamp":1100615400,"date":"2004-11-16","index":7608,"close":51.46,"high":51.82,"low":51.1,"open":51.35,"volume":3162900},{"timestamp":1100701800,"date":"2004-11-17","index":7609,"close":51.02,"high":52.23,"low":50.89,"open":51.9,"volume":5012700},{"timestamp":1100788200,"date":"2004-11-18","index":7610,"close":51.6,"high":51.86,"low":50.65,"open":51.33,"volume":3816500},{"timestamp":1100874600,"date":"2004-11-19","index":7611,"close":51.29,"high":51.58,"low":51,"open":51.58,"volume":3539200},{"timestamp":1101133800,"date":"2004-11-22","index":7612,"close":51.2,"high":51.43,"low":50.81,"open":51.3,"volume":3289900},{"timestamp":1101220200,"date":"2004-11-23","index":7613,"close":51.7,"high":51.8,"low":51.07,"open":51.15,"volume":2653700},{"timestamp":1101306600,"date":"2004-11-24","index":7614,"close":51.97,"high":52.21,"low":51.69,"open":51.7,"volume":3667100},{"timestamp":1101479400,"date":"2004-11-26","index":7615,"close":52.21,"high":52.3,"low":51.95,"open":51.97,"volume":806800}]},{"date":"2004-08-12","estimated":0.47,"reported":0.4,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":7530,"close":44.03,"high":44.39,"low":43.37,"open":44.15,"volume":2669700},{"timestamp":1091107800,"date":"2004-07-29","index":7531,"close":44.33,"high":44.82,"low":44.11,"open":44.35,"volume":2492600},{"timestamp":1091194200,"date":"2004-07-30","index":7532,"close":43.6,"high":44.79,"low":43.46,"open":44.7,"volume":4880900},{"timestamp":1091453400,"date":"2004-08-02","index":7533,"close":43.89,"high":44.36,"low":43.58,"open":43.85,"volume":2795400},{"timestamp":1091539800,"date":"2004-08-03","index":7534,"close":43.45,"high":43.94,"low":43.29,"open":43.72,"volume":2967900},{"timestamp":1091626200,"date":"2004-08-04","index":7535,"close":43.13,"high":43.87,"low":42.85,"open":43.12,"volume":2615200},{"timestamp":1091712600,"date":"2004-08-05","index":7536,"close":41.76,"high":43.25,"low":41.73,"open":43.25,"volume":3702000},{"timestamp":1091799000,"date":"2004-08-06","index":7537,"close":40.81,"high":41.37,"low":40.54,"open":41.05,"volume":5033000},{"timestamp":1092058200,"date":"2004-08-09","index":7538,"close":41.09,"high":41.5,"low":40.85,"open":41.05,"volume":2519200},{"timestamp":1092144600,"date":"2004-08-10","index":7539,"close":41.06,"high":41.23,"low":40.47,"open":41.07,"volume":5432200},{"timestamp":1092231000,"date":"2004-08-11","index":7540,"close":40.42,"high":41.21,"low":40.03,"open":40.8,"volume":4570900}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":7541,"close":41.9,"high":43.11,"low":40.54,"open":40.8,"volume":9748100},{"timestamp":1092403800,"date":"2004-08-13","index":7542,"close":42.94,"high":42.94,"low":41.9,"open":42.02,"volume":5274900},{"timestamp":1092663000,"date":"2004-08-16","index":7543,"close":43.91,"high":43.93,"low":42.75,"open":42.94,"volume":4036400},{"timestamp":1092749400,"date":"2004-08-17","index":7544,"close":43.98,"high":44.49,"low":43.75,"open":44,"volume":4963100},{"timestamp":1092835800,"date":"2004-08-18","index":7545,"close":44.11,"high":44.28,"low":43.38,"open":43.87,"volume":3592200},{"timestamp":1092922200,"date":"2004-08-19","index":7546,"close":43.91,"high":44.15,"low":43.55,"open":44.11,"volume":3092700},{"timestamp":1093008600,"date":"2004-08-20","index":7547,"close":43.81,"high":44.07,"low":43.56,"open":43.91,"volume":2577900},{"timestamp":1093267800,"date":"2004-08-23","index":7548,"close":43.74,"high":44.05,"low":42.69,"open":43.64,"volume":3944000},{"timestamp":1093354200,"date":"2004-08-24","index":7549,"close":44.33,"high":44.85,"low":44,"open":44.39,"volume":4738400},{"timestamp":1093440600,"date":"2004-08-25","index":7550,"close":44.78,"high":44.89,"low":44.12,"open":44.48,"volume":3583000},{"timestamp":1093527000,"date":"2004-08-26","index":7551,"close":44.67,"high":44.95,"low":44.61,"open":44.79,"volume":1626400}]},{"date":"2004-05-13","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":7468,"close":44.22,"high":44.87,"low":44.13,"open":44.5,"volume":3201700},{"timestamp":1083245400,"date":"2004-04-29","index":7469,"close":43.4,"high":44.8,"low":42.89,"open":44.22,"volume":3661000},{"timestamp":1083331800,"date":"2004-04-30","index":7470,"close":43.37,"high":44.15,"low":43.37,"open":43.61,"volume":3080400},{"timestamp":1083591000,"date":"2004-05-03","index":7471,"close":44.07,"high":44.18,"low":43.18,"open":43.33,"volume":4259000},{"timestamp":1083677400,"date":"2004-05-04","index":7472,"close":44.1,"high":44.38,"low":43.77,"open":44.09,"volume":3413900},{"timestamp":1083763800,"date":"2004-05-05","index":7473,"close":44.71,"high":44.79,"low":44.22,"open":44.35,"volume":3141700},{"timestamp":1083850200,"date":"2004-05-06","index":7474,"close":44.15,"high":44.46,"low":43.75,"open":44.46,"volume":4554800},{"timestamp":1083936600,"date":"2004-05-07","index":7475,"close":43.26,"high":44.37,"low":43.03,"open":43.81,"volume":6491700},{"timestamp":1084195800,"date":"2004-05-10","index":7476,"close":43.55,"high":44,"low":43.01,"open":43.26,"volume":4808800},{"timestamp":1084282200,"date":"2004-05-11","index":7477,"close":44.29,"high":44.44,"low":43.92,"open":44,"volume":4040500},{"timestamp":1084368600,"date":"2004-05-12","index":7478,"close":44.35,"high":44.38,"low":43.35,"open":44.3,"volume":5353500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":7479,"close":43.17,"high":44.25,"low":43.1,"open":44,"volume":6661200},{"timestamp":1084541400,"date":"2004-05-14","index":7480,"close":43,"high":43.49,"low":42.8,"open":43.18,"volume":3768200},{"timestamp":1084800600,"date":"2004-05-17","index":7481,"close":42.21,"high":42.52,"low":41.72,"open":42.5,"volume":4279300},{"timestamp":1084887000,"date":"2004-05-18","index":7482,"close":43.36,"high":43.67,"low":42.4,"open":42.55,"volume":4589800},{"timestamp":1084973400,"date":"2004-05-19","index":7483,"close":43.28,"high":44.25,"low":43.18,"open":43.97,"volume":3841600},{"timestamp":1085059800,"date":"2004-05-20","index":7484,"close":43.03,"high":43.27,"low":42.47,"open":43.1,"volume":2978800},{"timestamp":1085146200,"date":"2004-05-21","index":7485,"close":43.21,"high":43.69,"low":42.96,"open":43.29,"volume":2611400},{"timestamp":1085405400,"date":"2004-05-24","index":7486,"close":43.76,"high":44.7,"low":43.13,"open":44.7,"volume":3868700},{"timestamp":1085491800,"date":"2004-05-25","index":7487,"close":44.13,"high":44.25,"low":43.35,"open":43.6,"volume":3255000},{"timestamp":1085578200,"date":"2004-05-26","index":7488,"close":43.65,"high":44.39,"low":43.65,"open":44.05,"volume":3420900},{"timestamp":1085664600,"date":"2004-05-27","index":7489,"close":44.41,"high":45.06,"low":43.94,"open":44,"volume":3623600}]},{"date":"2004-02-19","estimated":0.87,"reported":0.91,"pre":[{"timestamp":1075818600,"date":"2004-02-03","index":7409,"close":39,"high":39.16,"low":38.4,"open":38.59,"volume":3907100},{"timestamp":1075905000,"date":"2004-02-04","index":7410,"close":39,"high":39.9,"low":38.9,"open":39,"volume":6280800},{"timestamp":1075991400,"date":"2004-02-05","index":7411,"close":39.1,"high":39.9,"low":38.81,"open":39.01,"volume":4923300},{"timestamp":1076077800,"date":"2004-02-06","index":7412,"close":39.44,"high":39.44,"low":38.69,"open":39.05,"volume":3917600},{"timestamp":1076337000,"date":"2004-02-09","index":7413,"close":39.53,"high":40.12,"low":39.47,"open":39.79,"volume":2863300},{"timestamp":1076423400,"date":"2004-02-10","index":7414,"close":41.3,"high":41.33,"low":39.94,"open":40,"volume":8157400},{"timestamp":1076509800,"date":"2004-02-11","index":7415,"close":41.65,"high":41.95,"low":40.84,"open":41.25,"volume":5460500},{"timestamp":1076596200,"date":"2004-02-12","index":7416,"close":41.72,"high":41.96,"low":41.21,"open":41.25,"volume":3322600},{"timestamp":1076682600,"date":"2004-02-13","index":7417,"close":41.17,"high":41.72,"low":40.83,"open":41.48,"volume":3076100},{"timestamp":1077028200,"date":"2004-02-17","index":7418,"close":41.88,"high":41.99,"low":41.64,"open":41.95,"volume":4309000},{"timestamp":1077114600,"date":"2004-02-18","index":7419,"close":42.29,"high":42.55,"low":41.88,"open":41.95,"volume":4638200}],"post":[{"timestamp":1077201000,"date":"2004-02-19","index":7420,"close":41.71,"high":43.7,"low":41.71,"open":42.9,"volume":8791500},{"timestamp":1077287400,"date":"2004-02-20","index":7421,"close":42.64,"high":43.19,"low":42.05,"open":42.32,"volume":5665200},{"timestamp":1077546600,"date":"2004-02-23","index":7422,"close":42.92,"high":43.2,"low":42.72,"open":43.2,"volume":3933100},{"timestamp":1077633000,"date":"2004-02-24","index":7423,"close":42.72,"high":43.64,"low":42.2,"open":42.92,"volume":4368300},{"timestamp":1077719400,"date":"2004-02-25","index":7424,"close":42.91,"high":43.1,"low":42.37,"open":42.55,"volume":2618800},{"timestamp":1077805800,"date":"2004-02-26","index":7425,"close":43.2,"high":43.53,"low":42.8,"open":42.92,"volume":3735200},{"timestamp":1077892200,"date":"2004-02-27","index":7426,"close":43.96,"high":44.68,"low":43.29,"open":43.4,"volume":5670800},{"timestamp":1078151400,"date":"2004-03-01","index":7427,"close":44.41,"high":44.59,"low":44.16,"open":44.16,"volume":4221400},{"timestamp":1078237800,"date":"2004-03-02","index":7428,"close":43.58,"high":44.49,"low":43.31,"open":44.1,"volume":3035300},{"timestamp":1078324200,"date":"2004-03-03","index":7429,"close":43.59,"high":43.7,"low":43.01,"open":43.35,"volume":3662400},{"timestamp":1078410600,"date":"2004-03-04","index":7430,"close":43.77,"high":44.18,"low":43.1,"open":43.59,"volume":2965000}]},{"date":"2003-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":7344,"close":39.5,"high":39.76,"low":39.35,"open":39.67,"volume":2995300},{"timestamp":1067524200,"date":"2003-10-30","index":7345,"close":39.28,"high":40.24,"low":39.08,"open":39.5,"volume":3518100},{"timestamp":1067610600,"date":"2003-10-31","index":7346,"close":39.74,"high":40.13,"low":39.28,"open":39.28,"volume":2755200},{"timestamp":1067869800,"date":"2003-11-03","index":7347,"close":39.86,"high":40.5,"low":39.75,"open":40,"volume":3281800},{"timestamp":1067956200,"date":"2003-11-04","index":7348,"close":39.44,"high":39.97,"low":39.25,"open":39.93,"volume":2786700},{"timestamp":1068042600,"date":"2003-11-05","index":7349,"close":38.84,"high":39.45,"low":38.67,"open":39.44,"volume":3292100},{"timestamp":1068129000,"date":"2003-11-06","index":7350,"close":39.15,"high":39.57,"low":38.54,"open":38.83,"volume":4670800},{"timestamp":1068215400,"date":"2003-11-07","index":7351,"close":38.86,"high":39.32,"low":38.75,"open":39.15,"volume":2980800},{"timestamp":1068474600,"date":"2003-11-10","index":7352,"close":39.05,"high":39.28,"low":38.56,"open":38.94,"volume":3952400},{"timestamp":1068561000,"date":"2003-11-11","index":7353,"close":39.42,"high":39.82,"low":39.03,"open":39.7,"volume":3836400},{"timestamp":1068647400,"date":"2003-11-12","index":7354,"close":39.93,"high":40,"low":39.1,"open":39.42,"volume":3413900}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":7355,"close":39,"high":39.94,"low":38.23,"open":39.94,"volume":11547600},{"timestamp":1068820200,"date":"2003-11-14","index":7356,"close":38.64,"high":39.25,"low":38.35,"open":38.6,"volume":4146800},{"timestamp":1069079400,"date":"2003-11-17","index":7357,"close":38.34,"high":38.65,"low":37.2,"open":38.65,"volume":3234300},{"timestamp":1069165800,"date":"2003-11-18","index":7358,"close":38,"high":39.1,"low":37.96,"open":39,"volume":3144500},{"timestamp":1069252200,"date":"2003-11-19","index":7359,"close":38.48,"high":38.48,"low":37.5,"open":37.8,"volume":4130900},{"timestamp":1069338600,"date":"2003-11-20","index":7360,"close":37.85,"high":38.7,"low":37.79,"open":38.26,"volume":3826900},{"timestamp":1069425000,"date":"2003-11-21","index":7361,"close":37.75,"high":38.33,"low":37.61,"open":37.99,"volume":3766300},{"timestamp":1069684200,"date":"2003-11-24","index":7362,"close":38.74,"high":38.9,"low":37.97,"open":38,"volume":3255800},{"timestamp":1069770600,"date":"2003-11-25","index":7363,"close":38.98,"high":39.15,"low":38.65,"open":39.15,"volume":3370200},{"timestamp":1069857000,"date":"2003-11-26","index":7364,"close":38.72,"high":38.99,"low":38,"open":38.92,"volume":3406400},{"timestamp":1070029800,"date":"2003-11-28","index":7365,"close":38.72,"high":38.85,"low":38.51,"open":38.72,"volume":1188700}]},{"date":"2003-08-14","estimated":0.4,"reported":0.39,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":7280,"close":38.23,"high":38.63,"low":38.23,"open":38.34,"volume":2616100},{"timestamp":1059658200,"date":"2003-07-31","index":7281,"close":38.32,"high":39.19,"low":38.08,"open":38.65,"volume":2444000},{"timestamp":1059744600,"date":"2003-08-01","index":7282,"close":38.01,"high":38.46,"low":37.84,"open":38.22,"volume":2182400},{"timestamp":1060003800,"date":"2003-08-04","index":7283,"close":38.56,"high":38.65,"low":37.44,"open":38.01,"volume":2838900},{"timestamp":1060090200,"date":"2003-08-05","index":7284,"close":37.65,"high":38.44,"low":37.4,"open":37.4,"volume":3897700},{"timestamp":1060176600,"date":"2003-08-06","index":7285,"close":37.69,"high":37.95,"low":37.15,"open":37.45,"volume":3764200},{"timestamp":1060263000,"date":"2003-08-07","index":7286,"close":38,"high":38.98,"low":38,"open":38.7,"volume":4967900},{"timestamp":1060349400,"date":"2003-08-08","index":7287,"close":38.91,"high":38.94,"low":38.05,"open":38.2,"volume":2201900},{"timestamp":1060608600,"date":"2003-08-11","index":7288,"close":39.15,"high":39.43,"low":38.7,"open":38.7,"volume":3102600},{"timestamp":1060695000,"date":"2003-08-12","index":7289,"close":40,"high":40.16,"low":39.36,"open":39.39,"volume":4633300},{"timestamp":1060781400,"date":"2003-08-13","index":7290,"close":39.94,"high":40.33,"low":39.32,"open":40,"volume":3763200}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":7291,"close":37.7,"high":39.27,"low":37.69,"open":38.5,"volume":11205900},{"timestamp":1060954200,"date":"2003-08-15","index":7292,"close":37.89,"high":38.03,"low":37.35,"open":37.45,"volume":3156200},{"timestamp":1061213400,"date":"2003-08-18","index":7293,"close":38.72,"high":38.82,"low":38.25,"open":38.35,"volume":3412700},{"timestamp":1061299800,"date":"2003-08-19","index":7294,"close":38.89,"high":39.28,"low":37.83,"open":37.83,"volume":3387300},{"timestamp":1061386200,"date":"2003-08-20","index":7295,"close":38.8,"high":39.35,"low":38.73,"open":38.75,"volume":2670100},{"timestamp":1061472600,"date":"2003-08-21","index":7296,"close":39.01,"high":39.39,"low":38.8,"open":38.86,"volume":2782500},{"timestamp":1061559000,"date":"2003-08-22","index":7297,"close":38.4,"high":39.41,"low":38.29,"open":39.35,"volume":2628100},{"timestamp":1061818200,"date":"2003-08-25","index":7298,"close":38.71,"high":38.85,"low":38.2,"open":38.5,"volume":2729200},{"timestamp":1061904600,"date":"2003-08-26","index":7299,"close":39.1,"high":39.5,"low":38.71,"open":38.71,"volume":3375400},{"timestamp":1061991000,"date":"2003-08-27","index":7300,"close":39.12,"high":39.35,"low":38.97,"open":38.98,"volume":2730100},{"timestamp":1062077400,"date":"2003-08-28","index":7301,"close":40.22,"high":40.42,"low":39.2,"open":39.2,"volume":5154700}]},{"date":"2003-05-15","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":7217,"close":33.44,"high":33.83,"low":32.9,"open":33.4,"volume":7097000},{"timestamp":1051795800,"date":"2003-05-01","index":7218,"close":32.9,"high":33.18,"low":32.31,"open":33.1,"volume":4171700},{"timestamp":1051882200,"date":"2003-05-02","index":7219,"close":33.32,"high":33.75,"low":32.68,"open":32.9,"volume":3439300},{"timestamp":1052141400,"date":"2003-05-05","index":7220,"close":33.67,"high":33.81,"low":33.18,"open":33.64,"volume":4412300},{"timestamp":1052227800,"date":"2003-05-06","index":7221,"close":34.33,"high":34.7,"low":33.79,"open":33.88,"volume":5599100},{"timestamp":1052314200,"date":"2003-05-07","index":7222,"close":34.17,"high":34.69,"low":34.02,"open":34.33,"volume":3937900},{"timestamp":1052400600,"date":"2003-05-08","index":7223,"close":34.78,"high":35.25,"low":34.09,"open":34.17,"volume":6156700},{"timestamp":1052487000,"date":"2003-05-09","index":7224,"close":35.27,"high":35.27,"low":34.63,"open":34.78,"volume":4457700},{"timestamp":1052746200,"date":"2003-05-12","index":7225,"close":36.13,"high":36.6,"low":35.15,"open":35.15,"volume":5199200},{"timestamp":1052832600,"date":"2003-05-13","index":7226,"close":36.41,"high":37.02,"low":34.32,"open":34.32,"volume":4949400},{"timestamp":1052919000,"date":"2003-05-14","index":7227,"close":35.93,"high":36.64,"low":35.66,"open":36.53,"volume":5942400}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":7228,"close":34.46,"high":35.93,"low":33.5,"open":34.8,"volume":16115700},{"timestamp":1053091800,"date":"2003-05-16","index":7229,"close":34.05,"high":35.29,"low":33.99,"open":33.99,"volume":7430100},{"timestamp":1053351000,"date":"2003-05-19","index":7230,"close":33.2,"high":34.05,"low":33.2,"open":34.05,"volume":3603400},{"timestamp":1053437400,"date":"2003-05-20","index":7231,"close":33.4,"high":33.75,"low":32.99,"open":33.3,"volume":3278500},{"timestamp":1053523800,"date":"2003-05-21","index":7232,"close":33.06,"high":33.64,"low":33,"open":33.09,"volume":3353100},{"timestamp":1053610200,"date":"2003-05-22","index":7233,"close":33.69,"high":33.78,"low":32.56,"open":32.75,"volume":4189000},{"timestamp":1053696600,"date":"2003-05-23","index":7234,"close":33.06,"high":33.59,"low":33,"open":33.4,"volume":2777500},{"timestamp":1054042200,"date":"2003-05-27","index":7235,"close":34,"high":34.19,"low":32.7,"open":32.75,"volume":3488500},{"timestamp":1054128600,"date":"2003-05-28","index":7236,"close":35.25,"high":35.79,"low":34.85,"open":34.85,"volume":5346800},{"timestamp":1054215000,"date":"2003-05-29","index":7237,"close":35.36,"high":36.03,"low":35.12,"open":35.7,"volume":5730700},{"timestamp":1054301400,"date":"2003-05-30","index":7238,"close":36.63,"high":36.63,"low":35.62,"open":35.66,"volume":6212700}]},{"date":"2003-02-20","estimated":0.75,"reported":0.75,"pre":[{"timestamp":1044369000,"date":"2003-02-04","index":7158,"close":27.78,"high":28.53,"low":27.65,"open":28.53,"volume":3371900},{"timestamp":1044455400,"date":"2003-02-05","index":7159,"close":27.87,"high":28.5,"low":27.51,"open":28.05,"volume":2851400},{"timestamp":1044541800,"date":"2003-02-06","index":7160,"close":27.2,"high":28.17,"low":26.9,"open":28.17,"volume":4219400},{"timestamp":1044628200,"date":"2003-02-07","index":7161,"close":26.8,"high":27.74,"low":26.58,"open":27.54,"volume":3649000},{"timestamp":1044887400,"date":"2003-02-10","index":7162,"close":26.77,"high":26.82,"low":25.92,"open":26.6,"volume":4916700},{"timestamp":1044973800,"date":"2003-02-11","index":7163,"close":26.97,"high":27.1,"low":26.6,"open":26.8,"volume":4426900},{"timestamp":1045060200,"date":"2003-02-12","index":7164,"close":27.27,"high":27.5,"low":26.97,"open":26.97,"volume":3607800},{"timestamp":1045146600,"date":"2003-02-13","index":7165,"close":27.01,"high":27.27,"low":26.71,"open":27.27,"volume":4894600},{"timestamp":1045233000,"date":"2003-02-14","index":7166,"close":27.69,"high":27.69,"low":26.5,"open":26.9,"volume":5497000},{"timestamp":1045578600,"date":"2003-02-18","index":7167,"close":28.02,"high":28.19,"low":27.3,"open":27.3,"volume":3526800},{"timestamp":1045665000,"date":"2003-02-19","index":7168,"close":27.87,"high":28.1,"low":27.41,"open":27.9,"volume":3930300}],"post":[{"timestamp":1045751400,"date":"2003-02-20","index":7169,"close":26.77,"high":27.99,"low":26.5,"open":27.68,"volume":8076200},{"timestamp":1045837800,"date":"2003-02-21","index":7170,"close":28.48,"high":28.57,"low":27.25,"open":27.45,"volume":9069500},{"timestamp":1046097000,"date":"2003-02-24","index":7171,"close":28.23,"high":28.44,"low":27.94,"open":28.1,"volume":6667200},{"timestamp":1046183400,"date":"2003-02-25","index":7172,"close":28.51,"high":28.65,"low":27.62,"open":28.24,"volume":5646000},{"timestamp":1046269800,"date":"2003-02-26","index":7173,"close":28.12,"high":28.46,"low":28,"open":28.2,"volume":3514600},{"timestamp":1046356200,"date":"2003-02-27","index":7174,"close":27.9,"high":28.39,"low":27.68,"open":28.26,"volume":4934200},{"timestamp":1046442600,"date":"2003-02-28","index":7175,"close":28.65,"high":28.75,"low":28.03,"open":28.25,"volume":4117100},{"timestamp":1046701800,"date":"2003-03-03","index":7176,"close":27.56,"high":28.89,"low":27.51,"open":28.8,"volume":4328600},{"timestamp":1046788200,"date":"2003-03-04","index":7177,"close":26.5,"high":27.48,"low":26.45,"open":27.31,"volume":6347100},{"timestamp":1046874600,"date":"2003-03-05","index":7178,"close":26.34,"high":26.8,"low":25.9,"open":26.69,"volume":6802200},{"timestamp":1046961000,"date":"2003-03-06","index":7179,"close":26.06,"high":27,"low":25.91,"open":25.91,"volume":6424200}]},{"date":"2002-11-14","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":7093,"close":30.2,"high":31.54,"low":29.83,"open":31.54,"volume":6075100},{"timestamp":1036074600,"date":"2002-10-31","index":7094,"close":30.12,"high":30.66,"low":29.9,"open":30.1,"volume":3741000},{"timestamp":1036161000,"date":"2002-11-01","index":7095,"close":30.87,"high":31.25,"low":29.62,"open":30.1,"volume":4584300},{"timestamp":1036420200,"date":"2002-11-04","index":7096,"close":30.59,"high":31.7,"low":30.57,"open":31.4,"volume":5119100},{"timestamp":1036506600,"date":"2002-11-05","index":7097,"close":31,"high":31.15,"low":30.34,"open":30.4,"volume":3261800},{"timestamp":1036593000,"date":"2002-11-06","index":7098,"close":30.81,"high":31.25,"low":30.4,"open":31.01,"volume":6246300},{"timestamp":1036679400,"date":"2002-11-07","index":7099,"close":30.82,"high":31.69,"low":30.52,"open":30.81,"volume":4493400},{"timestamp":1036765800,"date":"2002-11-08","index":7100,"close":30.75,"high":31.45,"low":30.32,"open":31,"volume":4290300},{"timestamp":1037025000,"date":"2002-11-11","index":7101,"close":29.8,"high":30.8,"low":29.61,"open":30.76,"volume":3107600},{"timestamp":1037111400,"date":"2002-11-12","index":7102,"close":30.85,"high":31.49,"low":29.8,"open":29.8,"volume":4558700},{"timestamp":1037197800,"date":"2002-11-13","index":7103,"close":30.03,"high":30.86,"low":29.6,"open":30.86,"volume":6011100}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":7104,"close":33.49,"high":33.88,"low":31.15,"open":31.15,"volume":8455000},{"timestamp":1037370600,"date":"2002-11-15","index":7105,"close":32.89,"high":34.1,"low":32.45,"open":33.13,"volume":7037300},{"timestamp":1037629800,"date":"2002-11-18","index":7106,"close":31.38,"high":32.9,"low":31.38,"open":32.9,"volume":5681300},{"timestamp":1037716200,"date":"2002-11-19","index":7107,"close":31.1,"high":31.9,"low":30.41,"open":31.39,"volume":5896600},{"timestamp":1037802600,"date":"2002-11-20","index":7108,"close":31.17,"high":31.44,"low":30.84,"open":31.25,"volume":6046500},{"timestamp":1037889000,"date":"2002-11-21","index":7109,"close":32.75,"high":32.84,"low":31.45,"open":31.7,"volume":5868000},{"timestamp":1037975400,"date":"2002-11-22","index":7110,"close":32.95,"high":34.39,"low":32.56,"open":32.85,"volume":6820700},{"timestamp":1038234600,"date":"2002-11-25","index":7111,"close":33.51,"high":33.79,"low":32.45,"open":32.65,"volume":3303300},{"timestamp":1038321000,"date":"2002-11-26","index":7112,"close":33.58,"high":33.95,"low":32.66,"open":33.52,"volume":4661300},{"timestamp":1038407400,"date":"2002-11-27","index":7113,"close":35.3,"high":35.3,"low":33.87,"open":33.95,"volume":4246300},{"timestamp":1038580200,"date":"2002-11-29","index":7114,"close":34.78,"high":35.39,"low":34.58,"open":35.1,"volume":2959800}]},{"date":"2002-08-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":7029,"close":33.35,"high":34.01,"low":32.33,"open":34,"volume":6197900},{"timestamp":1028208600,"date":"2002-08-01","index":7030,"close":31.4,"high":33,"low":30.99,"open":32.64,"volume":7949100},{"timestamp":1028295000,"date":"2002-08-02","index":7031,"close":31,"high":31.79,"low":30.09,"open":31.5,"volume":6049400},{"timestamp":1028554200,"date":"2002-08-05","index":7032,"close":31.5,"high":32.03,"low":30.9,"open":31.12,"volume":4751100},{"timestamp":1028640600,"date":"2002-08-06","index":7033,"close":32.75,"high":33.29,"low":31.75,"open":32,"volume":4912400},{"timestamp":1028727000,"date":"2002-08-07","index":7034,"close":32.36,"high":33.19,"low":31.83,"open":33,"volume":6206300},{"timestamp":1028813400,"date":"2002-08-08","index":7035,"close":32.25,"high":32.65,"low":30.73,"open":32.65,"volume":8512000},{"timestamp":1028899800,"date":"2002-08-09","index":7036,"close":32.67,"high":33,"low":31.67,"open":31.85,"volume":5186600},{"timestamp":1029159000,"date":"2002-08-12","index":7037,"close":31.94,"high":32.12,"low":31.4,"open":32,"volume":3702700},{"timestamp":1029245400,"date":"2002-08-13","index":7038,"close":30.96,"high":32.49,"low":30.93,"open":31,"volume":6722800},{"timestamp":1029331800,"date":"2002-08-14","index":7039,"close":32.17,"high":32.28,"low":30.48,"open":31.4,"volume":6854600}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":7040,"close":35.1,"high":35.1,"low":32.92,"open":34,"volume":9264000},{"timestamp":1029504600,"date":"2002-08-16","index":7041,"close":35.54,"high":36.3,"low":34.5,"open":35.01,"volume":7148000},{"timestamp":1029763800,"date":"2002-08-19","index":7042,"close":36.8,"high":36.89,"low":35,"open":35.32,"volume":6619000},{"timestamp":1029850200,"date":"2002-08-20","index":7043,"close":36.94,"high":37.05,"low":35.92,"open":36.9,"volume":6189700},{"timestamp":1029936600,"date":"2002-08-21","index":7044,"close":37.13,"high":37.6,"low":36.13,"open":37.45,"volume":4865400},{"timestamp":1030023000,"date":"2002-08-22","index":7045,"close":37.25,"high":37.4,"low":36.09,"open":37.25,"volume":3126000},{"timestamp":1030109400,"date":"2002-08-23","index":7046,"close":35.9,"high":36.83,"low":35.61,"open":36.7,"volume":5246500},{"timestamp":1030368600,"date":"2002-08-26","index":7047,"close":35.79,"high":35.9,"low":34.67,"open":35.65,"volume":4416500},{"timestamp":1030455000,"date":"2002-08-27","index":7048,"close":35,"high":35.01,"low":33.87,"open":35,"volume":6540100},{"timestamp":1030541400,"date":"2002-08-28","index":7049,"close":34.1,"high":34.91,"low":33.88,"open":34.9,"volume":4720400},{"timestamp":1030627800,"date":"2002-08-29","index":7050,"close":33.9,"high":34.18,"low":33.26,"open":33.5,"volume":2985700}]},{"date":"2002-05-21","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":6969,"close":44,"high":45.5,"low":43.95,"open":44.3,"volume":2987500},{"timestamp":1020778200,"date":"2002-05-07","index":6970,"close":44.94,"high":45.28,"low":44.2,"open":44.28,"volume":2900500},{"timestamp":1020864600,"date":"2002-05-08","index":6971,"close":44.32,"high":45.72,"low":43.7,"open":45.65,"volume":5474300},{"timestamp":1020951000,"date":"2002-05-09","index":6972,"close":42.03,"high":43.01,"low":41.1,"open":43,"volume":8706600},{"timestamp":1021037400,"date":"2002-05-10","index":6973,"close":41.16,"high":42.05,"low":40.98,"open":42.03,"volume":5087400},{"timestamp":1021296600,"date":"2002-05-13","index":6974,"close":41.58,"high":41.9,"low":40.99,"open":41.55,"volume":2884900},{"timestamp":1021383000,"date":"2002-05-14","index":6975,"close":42.78,"high":43.2,"low":42.01,"open":42.9,"volume":5367900},{"timestamp":1021469400,"date":"2002-05-15","index":6976,"close":42.4,"high":43.3,"low":42.36,"open":42.8,"volume":3143200},{"timestamp":1021555800,"date":"2002-05-16","index":6977,"close":43.37,"high":43.89,"low":42.36,"open":42.41,"volume":3917900},{"timestamp":1021642200,"date":"2002-05-17","index":6978,"close":43.15,"high":44.13,"low":43.02,"open":43.94,"volume":2641200},{"timestamp":1021901400,"date":"2002-05-20","index":6979,"close":42.7,"high":43.87,"low":42.7,"open":43.45,"volume":2070100}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":6980,"close":41.54,"high":43.45,"low":41.1,"open":43.45,"volume":4420400},{"timestamp":1022074200,"date":"2002-05-22","index":6981,"close":41.8,"high":41.85,"low":41.06,"open":41.55,"volume":2392400},{"timestamp":1022160600,"date":"2002-05-23","index":6982,"close":41.9,"high":42.13,"low":41.3,"open":42,"volume":2315800},{"timestamp":1022247000,"date":"2002-05-24","index":6983,"close":41.45,"high":42.21,"low":41.41,"open":42.05,"volume":1471000},{"timestamp":1022592600,"date":"2002-05-28","index":6984,"close":40.48,"high":41.75,"low":39.5,"open":41.75,"volume":3578300},{"timestamp":1022679000,"date":"2002-05-29","index":6985,"close":40,"high":40.36,"low":39.8,"open":40.02,"volume":3646400},{"timestamp":1022765400,"date":"2002-05-30","index":6986,"close":40.5,"high":40.5,"low":39.32,"open":40,"volume":3912300},{"timestamp":1022851800,"date":"2002-05-31","index":6987,"close":41.45,"high":41.99,"low":40.33,"open":40.9,"volume":4230300},{"timestamp":1023111000,"date":"2002-06-03","index":6988,"close":40.36,"high":41.96,"low":40,"open":41.25,"volume":2335100},{"timestamp":1023197400,"date":"2002-06-04","index":6989,"close":39.5,"high":40.37,"low":38.71,"open":40.36,"volume":4886000},{"timestamp":1023283800,"date":"2002-06-05","index":6990,"close":40,"high":40.48,"low":39.6,"open":40.2,"volume":4854600}]},{"date":"2002-02-28","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1013524200,"date":"2002-02-12","index":6912,"close":43.98,"high":44.3,"low":43.51,"open":43.51,"volume":3063900},{"timestamp":1013610600,"date":"2002-02-13","index":6913,"close":45,"high":45,"low":44.1,"open":44.39,"volume":3838300},{"timestamp":1013697000,"date":"2002-02-14","index":6914,"close":45,"high":45.2,"low":44.7,"open":45,"volume":3187600},{"timestamp":1013783400,"date":"2002-02-15","index":6915,"close":44.5,"high":44.95,"low":44.22,"open":44.94,"volume":2447400},{"timestamp":1014129000,"date":"2002-02-19","index":6916,"close":43.61,"high":44.9,"low":43.5,"open":44.05,"volume":3571400},{"timestamp":1014215400,"date":"2002-02-20","index":6917,"close":45,"high":45.19,"low":44.15,"open":44.3,"volume":3725600},{"timestamp":1014301800,"date":"2002-02-21","index":6918,"close":44.5,"high":45.7,"low":44.12,"open":45.2,"volume":4272000},{"timestamp":1014388200,"date":"2002-02-22","index":6919,"close":44.39,"high":44.75,"low":43.21,"open":44.75,"volume":4110200},{"timestamp":1014647400,"date":"2002-02-25","index":6920,"close":44.75,"high":45,"low":44.15,"open":44.75,"volume":3269100},{"timestamp":1014733800,"date":"2002-02-26","index":6921,"close":45.72,"high":45.95,"low":44.8,"open":45.65,"volume":5304600},{"timestamp":1014820200,"date":"2002-02-27","index":6922,"close":43.9,"high":46.15,"low":43.42,"open":46,"volume":5117400}],"post":[{"timestamp":1014906600,"date":"2002-02-28","index":6923,"close":41.9,"high":44.15,"low":40.24,"open":44.1,"volume":15871900},{"timestamp":1014993000,"date":"2002-03-01","index":6924,"close":43.15,"high":43.15,"low":42.1,"open":42.75,"volume":5549000},{"timestamp":1015252200,"date":"2002-03-04","index":6925,"close":43.4,"high":43.8,"low":42.8,"open":43.25,"volume":4741600},{"timestamp":1015338600,"date":"2002-03-05","index":6926,"close":41.5,"high":42.98,"low":40.75,"open":42.6,"volume":8247000},{"timestamp":1015425000,"date":"2002-03-06","index":6927,"close":42.22,"high":42.38,"low":41.36,"open":41.36,"volume":3957600},{"timestamp":1015511400,"date":"2002-03-07","index":6928,"close":43.49,"high":43.5,"low":42.22,"open":43.5,"volume":5833500},{"timestamp":1015597800,"date":"2002-03-08","index":6929,"close":44.25,"high":44.4,"low":43.47,"open":44.35,"volume":3532200},{"timestamp":1015857000,"date":"2002-03-11","index":6930,"close":44.59,"high":44.75,"low":43.39,"open":44.2,"volume":2990800},{"timestamp":1015943400,"date":"2002-03-12","index":6931,"close":44.48,"high":44.65,"low":43.96,"open":44.5,"volume":1886100},{"timestamp":1016029800,"date":"2002-03-13","index":6932,"close":43.74,"high":44,"low":43.44,"open":44,"volume":2694000},{"timestamp":1016116200,"date":"2002-03-14","index":6933,"close":43.78,"high":44.25,"low":43.49,"open":43.74,"volume":2012200}]},{"date":"2001-11-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1004970600,"date":"2001-11-05","index":6845,"close":34.5,"high":34.95,"low":33.91,"open":34.1,"volume":4110400},{"timestamp":1005057000,"date":"2001-11-06","index":6846,"close":35.32,"high":35.55,"low":34.2,"open":34.3,"volume":3028500},{"timestamp":1005143400,"date":"2001-11-07","index":6847,"close":34.11,"high":35.2,"low":33.85,"open":35.05,"volume":3605800},{"timestamp":1005229800,"date":"2001-11-08","index":6848,"close":34.35,"high":34.9,"low":34.2,"open":34.25,"volume":4342000},{"timestamp":1005316200,"date":"2001-11-09","index":6849,"close":34.47,"high":34.85,"low":33.95,"open":34.35,"volume":2277500},{"timestamp":1005575400,"date":"2001-11-12","index":6850,"close":35,"high":35.01,"low":33.48,"open":34.67,"volume":2282500},{"timestamp":1005661800,"date":"2001-11-13","index":6851,"close":36.22,"high":36.39,"low":34.79,"open":35.1,"volume":3270300},{"timestamp":1005748200,"date":"2001-11-14","index":6852,"close":37.44,"high":37.8,"low":36.4,"open":37,"volume":3915600},{"timestamp":1005834600,"date":"2001-11-15","index":6853,"close":37.89,"high":38.2,"low":36.8,"open":37.45,"volume":4269300},{"timestamp":1005921000,"date":"2001-11-16","index":6854,"close":36.41,"high":37.99,"low":35.83,"open":37.99,"volume":5505000},{"timestamp":1006180200,"date":"2001-11-19","index":6855,"close":37.79,"high":38.2,"low":36.42,"open":36.49,"volume":4311600}],"post":[{"timestamp":1006266600,"date":"2001-11-20","index":6856,"close":36.5,"high":37.51,"low":36.25,"open":37.5,"volume":4223500},{"timestamp":1006353000,"date":"2001-11-21","index":6857,"close":36.76,"high":36.93,"low":36.22,"open":36.35,"volume":2265300},{"timestamp":1006525800,"date":"2001-11-23","index":6858,"close":37.71,"high":37.93,"low":37.01,"open":37.2,"volume":1156600},{"timestamp":1006785000,"date":"2001-11-26","index":6859,"close":38.12,"high":38.25,"low":37.18,"open":38,"volume":2581700},{"timestamp":1006871400,"date":"2001-11-27","index":6860,"close":37.98,"high":38.45,"low":37.18,"open":38,"volume":3591700},{"timestamp":1006957800,"date":"2001-11-28","index":6861,"close":38.15,"high":38.69,"low":37.3,"open":37.98,"volume":3562300},{"timestamp":1007044200,"date":"2001-11-29","index":6862,"close":37.41,"high":38.3,"low":37.1,"open":38.25,"volume":2807900},{"timestamp":1007130600,"date":"2001-11-30","index":6863,"close":37.54,"high":37.93,"low":37.2,"open":37.2,"volume":3071800},{"timestamp":1007389800,"date":"2001-12-03","index":6864,"close":37.16,"high":37.95,"low":36.7,"open":37.05,"volume":2251300},{"timestamp":1007476200,"date":"2001-12-04","index":6865,"close":37.36,"high":37.6,"low":36.9,"open":37.16,"volume":3158700},{"timestamp":1007562600,"date":"2001-12-05","index":6866,"close":39.62,"high":39.86,"low":37.45,"open":37.5,"volume":5736300}]},{"date":"2001-08-21","estimated":0.3,"reported":0.3,"pre":[{"timestamp":997104600,"date":"2001-08-06","index":6785,"close":37.86,"high":38.3,"low":37.77,"open":38.25,"volume":2772400},{"timestamp":997191000,"date":"2001-08-07","index":6786,"close":39.03,"high":39.1,"low":37.51,"open":37.86,"volume":3161200},{"timestamp":997277400,"date":"2001-08-08","index":6787,"close":38,"high":39.99,"low":38,"open":39,"volume":4147400},{"timestamp":997363800,"date":"2001-08-09","index":6788,"close":38.2,"high":39.22,"low":37.61,"open":38.5,"volume":4470400},{"timestamp":997450200,"date":"2001-08-10","index":6789,"close":37.85,"high":38.7,"low":37.01,"open":38.7,"volume":2679900},{"timestamp":997709400,"date":"2001-08-13","index":6790,"close":37.61,"high":37.85,"low":37.02,"open":37.8,"volume":1975300},{"timestamp":997795800,"date":"2001-08-14","index":6791,"close":37.48,"high":38.2,"low":36.89,"open":36.9,"volume":3179200},{"timestamp":997882200,"date":"2001-08-15","index":6792,"close":37.4,"high":38.2,"low":37.35,"open":37.9,"volume":1588600},{"timestamp":997968600,"date":"2001-08-16","index":6793,"close":37.06,"high":37.39,"low":36.35,"open":37.34,"volume":2785000},{"timestamp":998055000,"date":"2001-08-17","index":6794,"close":36.62,"high":37.36,"low":36.15,"open":36.5,"volume":2268400},{"timestamp":998314200,"date":"2001-08-20","index":6795,"close":37.1,"high":37.1,"low":36.15,"open":36.25,"volume":2493100}],"post":[{"timestamp":998400600,"date":"2001-08-21","index":6796,"close":35.36,"high":37.1,"low":34.49,"open":37.1,"volume":9043300},{"timestamp":998487000,"date":"2001-08-22","index":6797,"close":36.1,"high":36.29,"low":35.02,"open":35.5,"volume":3242600},{"timestamp":998573400,"date":"2001-08-23","index":6798,"close":35.89,"high":36.16,"low":35.32,"open":35.68,"volume":2876700},{"timestamp":998659800,"date":"2001-08-24","index":6799,"close":35.71,"high":36.42,"low":35.52,"open":35.79,"volume":3928800},{"timestamp":998919000,"date":"2001-08-27","index":6800,"close":35.3,"high":36.1,"low":35.14,"open":36,"volume":2764200},{"timestamp":999005400,"date":"2001-08-28","index":6801,"close":34.82,"high":35.23,"low":34.81,"open":35.05,"volume":4249800},{"timestamp":999091800,"date":"2001-08-29","index":6802,"close":35.05,"high":35.3,"low":35,"open":35.27,"volume":2584100},{"timestamp":999178200,"date":"2001-08-30","index":6803,"close":34.8,"high":35.27,"low":34.5,"open":35,"volume":3413700},{"timestamp":999264600,"date":"2001-08-31","index":6804,"close":34.65,"high":35.75,"low":34.44,"open":34.7,"volume":2048300},{"timestamp":999610200,"date":"2001-09-04","index":6805,"close":34.85,"high":35.62,"low":34.6,"open":34.85,"volume":3168000},{"timestamp":999696600,"date":"2001-09-05","index":6806,"close":34.98,"high":35.49,"low":34.11,"open":34.65,"volume":2880900}]},{"date":"2001-05-29","estimated":0.28,"reported":0.28,"pre":[{"timestamp":989587800,"date":"2001-05-11","index":6726,"close":39.93,"high":40.4,"low":39.5,"open":39.65,"volume":4729800},{"timestamp":989847000,"date":"2001-05-14","index":6727,"close":39.7,"high":40.23,"low":39.5,"open":39.7,"volume":3250800},{"timestamp":989933400,"date":"2001-05-15","index":6728,"close":38.3,"high":40.43,"low":37.75,"open":40.38,"volume":6521000},{"timestamp":990019800,"date":"2001-05-16","index":6729,"close":38,"high":38.5,"low":36.88,"open":37.3,"volume":7142700},{"timestamp":990106200,"date":"2001-05-17","index":6730,"close":38.37,"high":38.8,"low":37.82,"open":38.15,"volume":2870400},{"timestamp":990192600,"date":"2001-05-18","index":6731,"close":37.8,"high":38.45,"low":37.7,"open":38.4,"volume":2779000},{"timestamp":990451800,"date":"2001-05-21","index":6732,"close":37.75,"high":38.35,"low":36.85,"open":37.9,"volume":6094800},{"timestamp":990538200,"date":"2001-05-22","index":6733,"close":38.89,"high":39.26,"low":37.01,"open":38.3,"volume":4657100},{"timestamp":990624600,"date":"2001-05-23","index":6734,"close":37.69,"high":39.2,"low":37.1,"open":39.2,"volume":3325200},{"timestamp":990711000,"date":"2001-05-24","index":6735,"close":37.53,"high":38.2,"low":37.23,"open":37.89,"volume":2273600},{"timestamp":990797400,"date":"2001-05-25","index":6736,"close":37.36,"high":37.65,"low":37.3,"open":37.3,"volume":1837500}],"post":[{"timestamp":991143000,"date":"2001-05-29","index":6737,"close":37.2,"high":37.38,"low":36.77,"open":37.05,"volume":3017700},{"timestamp":991229400,"date":"2001-05-30","index":6738,"close":37.78,"high":38.1,"low":36.82,"open":37,"volume":3708200},{"timestamp":991315800,"date":"2001-05-31","index":6739,"close":37.8,"high":38.3,"low":37.7,"open":38.22,"volume":3731200},{"timestamp":991402200,"date":"2001-06-01","index":6740,"close":37.8,"high":38.38,"low":37.32,"open":38,"volume":2356600},{"timestamp":991661400,"date":"2001-06-04","index":6741,"close":37.02,"high":37.81,"low":36.89,"open":37.81,"volume":2994700},{"timestamp":991747800,"date":"2001-06-05","index":6742,"close":37.61,"high":37.8,"low":37.02,"open":37.02,"volume":2295800},{"timestamp":991834200,"date":"2001-06-06","index":6743,"close":37.34,"high":37.8,"low":37.1,"open":37.61,"volume":1793800},{"timestamp":991920600,"date":"2001-06-07","index":6744,"close":37.96,"high":38.1,"low":36.35,"open":36.4,"volume":3435400},{"timestamp":992007000,"date":"2001-06-08","index":6745,"close":38.26,"high":38.5,"low":37.6,"open":38,"volume":2334200},{"timestamp":992266200,"date":"2001-06-11","index":6746,"close":37.25,"high":38.21,"low":36.6,"open":38.01,"volume":1868500},{"timestamp":992352600,"date":"2001-06-12","index":6747,"close":37.12,"high":37.26,"low":36.28,"open":36.65,"volume":2730500}]},{"date":"2001-03-06","estimated":0.59,"reported":0.61,"pre":[{"timestamp":982333800,"date":"2001-02-16","index":6668,"close":35.72,"high":37.45,"low":35,"open":36.15,"volume":3510500},{"timestamp":982679400,"date":"2001-02-20","index":6669,"close":37.25,"high":38.75,"low":36.14,"open":36.2,"volume":5313900},{"timestamp":982765800,"date":"2001-02-21","index":6670,"close":34.8,"high":37,"low":34.5,"open":37,"volume":3525400},{"timestamp":982852200,"date":"2001-02-22","index":6671,"close":35.8,"high":36.25,"low":34.25,"open":36.25,"volume":5262400},{"timestamp":982938600,"date":"2001-02-23","index":6672,"close":35.74,"high":36.24,"low":34.74,"open":35.5,"volume":4890400},{"timestamp":983197800,"date":"2001-02-26","index":6673,"close":37.8,"high":37.8,"low":36.46,"open":36.75,"volume":4013900},{"timestamp":983284200,"date":"2001-02-27","index":6674,"close":38.37,"high":39.07,"low":37.76,"open":38.25,"volume":6375500},{"timestamp":983370600,"date":"2001-02-28","index":6675,"close":39,"high":39.6,"low":38.11,"open":38.7,"volume":6821600},{"timestamp":983457000,"date":"2001-03-01","index":6676,"close":37.29,"high":38.06,"low":36.51,"open":37.9,"volume":4942800},{"timestamp":983543400,"date":"2001-03-02","index":6677,"close":36.95,"high":37.2,"low":35.91,"open":36.62,"volume":4605100},{"timestamp":983802600,"date":"2001-03-05","index":6678,"close":36.4,"high":38,"low":36,"open":37.2,"volume":4319700}],"post":[{"timestamp":983889000,"date":"2001-03-06","index":6679,"close":38,"high":39.4,"low":37.2,"open":38.5,"volume":8418900},{"timestamp":983975400,"date":"2001-03-07","index":6680,"close":38.3,"high":39.2,"low":37.6,"open":38.9,"volume":7579200},{"timestamp":984061800,"date":"2001-03-08","index":6681,"close":38,"high":39.5,"low":37.8,"open":38.85,"volume":7917900},{"timestamp":984148200,"date":"2001-03-09","index":6682,"close":37.6,"high":38.16,"low":37.5,"open":38,"volume":3578200},{"timestamp":984407400,"date":"2001-03-12","index":6683,"close":36.51,"high":37.47,"low":36.5,"open":37.25,"volume":3816600},{"timestamp":984493800,"date":"2001-03-13","index":6684,"close":35.65,"high":36.9,"low":34.41,"open":36.51,"volume":5818400},{"timestamp":984580200,"date":"2001-03-14","index":6685,"close":35.5,"high":36.4,"low":34.05,"open":34.75,"volume":4887700},{"timestamp":984666600,"date":"2001-03-15","index":6686,"close":35.57,"high":36.3,"low":34.55,"open":35.8,"volume":3601900},{"timestamp":984753000,"date":"2001-03-16","index":6687,"close":34.93,"high":35.75,"low":34.85,"open":35.2,"volume":4975100},{"timestamp":985012200,"date":"2001-03-19","index":6688,"close":35.6,"high":35.9,"low":34.65,"open":35.4,"volume":2937500},{"timestamp":985098600,"date":"2001-03-20","index":6689,"close":35.75,"high":37.95,"low":35.75,"open":37,"volume":4562000}]},{"date":"2000-11-14","estimated":0.23,"reported":0.24,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":6593,"close":25.5,"high":25.88,"low":24.38,"open":24.44,"volume":3621100},{"timestamp":973002600,"date":"2000-10-31","index":6594,"close":27.63,"high":28,"low":25.44,"open":25.5,"volume":6520300},{"timestamp":973089000,"date":"2000-11-01","index":6595,"close":27.56,"high":28.75,"low":27.13,"open":27.13,"volume":4808900},{"timestamp":973175400,"date":"2000-11-02","index":6596,"close":28.38,"high":28.75,"low":26.81,"open":27.56,"volume":6288300},{"timestamp":973261800,"date":"2000-11-03","index":6597,"close":27.5,"high":28.25,"low":26.63,"open":28,"volume":3612100},{"timestamp":973521000,"date":"2000-11-06","index":6598,"close":27.56,"high":27.56,"low":26.63,"open":26.75,"volume":3762800},{"timestamp":973607400,"date":"2000-11-07","index":6599,"close":28.38,"high":28.5,"low":27,"open":27.94,"volume":2869400},{"timestamp":973693800,"date":"2000-11-08","index":6600,"close":30.13,"high":30.63,"low":29.5,"open":30,"volume":6067900},{"timestamp":973780200,"date":"2000-11-09","index":6601,"close":27.38,"high":28.56,"low":27,"open":28.25,"volume":7446700},{"timestamp":973866600,"date":"2000-11-10","index":6602,"close":25.94,"high":26.38,"low":25.69,"open":26.06,"volume":3964600},{"timestamp":974125800,"date":"2000-11-13","index":6603,"close":26.19,"high":26.38,"low":24.94,"open":25.25,"volume":4000500}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":6604,"close":28.19,"high":28.5,"low":27.13,"open":27.25,"volume":6907700},{"timestamp":974298600,"date":"2000-11-15","index":6605,"close":28.88,"high":28.94,"low":27.88,"open":28.13,"volume":4181200},{"timestamp":974385000,"date":"2000-11-16","index":6606,"close":28.94,"high":29.06,"low":28.38,"open":28.81,"volume":2000100},{"timestamp":974471400,"date":"2000-11-17","index":6607,"close":29.38,"high":29.5,"low":28.63,"open":28.94,"volume":2323900},{"timestamp":974730600,"date":"2000-11-20","index":6608,"close":28.69,"high":29.31,"low":28.44,"open":29.25,"volume":1916800},{"timestamp":974817000,"date":"2000-11-21","index":6609,"close":28.88,"high":29.31,"low":28,"open":29.13,"volume":3197500},{"timestamp":974903400,"date":"2000-11-22","index":6610,"close":29.13,"high":29.13,"low":28,"open":28.38,"volume":1923300},{"timestamp":975076200,"date":"2000-11-24","index":6611,"close":28.44,"high":29.38,"low":28.44,"open":29.38,"volume":1501600},{"timestamp":975335400,"date":"2000-11-27","index":6612,"close":29,"high":30.13,"low":28.88,"open":29,"volume":5662800},{"timestamp":975421800,"date":"2000-11-28","index":6613,"close":29,"high":29.5,"low":28.38,"open":29.06,"volume":3200600},{"timestamp":975508200,"date":"2000-11-29","index":6614,"close":30.13,"high":30.44,"low":28.75,"open":28.75,"volume":4137500}]}] +[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12570,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12571,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12572,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12573,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12574,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12575,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12576,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12577,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12578,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12579,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12580,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12581,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12582,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12583,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12584,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12585,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12586,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12587,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12588,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12589,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12590,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12591,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12508,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12509,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12510,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12511,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12512,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12513,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12514,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12515,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12516,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12517,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12518,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12519,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12520,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12521,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12522,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12523,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12524,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12525,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12526,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12527,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12528,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12529,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12453,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12454,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12455,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12456,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12457,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12458,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12459,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12460,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12461,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12462,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12463,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12464,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12465,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12466,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12467,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12468,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12469,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12470,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12471,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12472,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12473,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12474,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12379,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12380,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12381,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12382,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12383,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12384,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12385,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12386,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12387,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12388,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12389,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12390,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12391,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12392,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12393,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12394,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12395,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12396,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12397,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12398,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12399,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12400,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12315,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12316,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12317,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12318,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12319,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12320,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12321,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12322,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12323,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12324,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12325,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12326,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12327,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12328,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12329,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12330,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12331,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12332,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12333,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12334,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12335,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12336,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12253,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12254,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12255,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12256,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12257,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12258,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12259,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12260,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12261,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12262,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12263,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12264,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12265,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12266,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12267,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12268,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12269,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12270,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12271,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12272,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12273,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12274,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12198,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12199,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12200,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12201,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12202,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12203,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12204,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12205,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12206,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12207,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12208,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12209,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12210,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12211,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12212,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12213,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12214,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12215,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12216,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12217,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12218,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12219,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12129,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12130,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12131,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12132,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12133,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12134,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12135,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12136,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12137,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12138,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12139,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12140,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12141,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12142,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12143,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12144,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12145,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12146,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12147,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12148,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12149,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12150,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12065,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12066,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12067,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12068,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12069,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12070,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12071,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12072,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12073,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12074,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12075,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12076,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12077,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12078,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12079,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12080,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12081,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12082,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12083,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12084,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12085,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12086,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":12003,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":12004,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":12005,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":12006,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":12007,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":12008,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":12009,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":12010,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":12011,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":12012,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":12013,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":12014,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":12015,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":12016,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":12017,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":12018,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":12019,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":12020,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":12021,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":12022,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12023,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12024,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11948,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11949,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11950,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11951,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11952,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11953,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11954,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11955,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11956,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11957,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11958,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11959,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11960,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11961,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11962,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11963,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11964,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11965,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11966,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11967,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11968,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11969,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11878,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11879,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11880,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11881,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11882,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11883,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11884,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11885,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11886,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11887,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11888,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11889,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11890,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11891,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11892,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11893,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11894,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11895,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11896,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11897,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11898,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11899,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11814,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11815,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11816,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11817,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11818,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11819,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11820,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11821,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11822,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11823,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11824,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11825,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11826,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11827,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11828,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11829,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11830,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11831,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11832,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11833,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11834,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11835,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11751,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11752,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11753,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11754,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11755,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11756,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11757,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11758,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11759,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11760,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11761,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11762,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11763,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11764,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11765,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11766,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11767,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11768,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11769,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11770,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11771,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11772,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11696,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11697,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11698,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11699,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11700,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11701,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11702,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11703,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11704,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11705,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11706,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11707,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11708,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11709,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11710,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11711,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11712,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11713,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11714,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11715,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11716,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11717,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11627,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11628,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11629,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11630,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11631,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11632,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11633,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11634,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11635,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11636,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11637,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11638,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11639,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11640,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11641,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11642,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11643,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11644,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11645,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11646,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11647,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11648,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11563,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11564,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11565,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11566,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11567,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11568,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11569,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11570,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11571,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11572,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11573,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11574,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11575,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11576,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11577,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11578,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11579,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11580,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11581,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11582,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11583,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11584,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11500,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11501,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11502,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11503,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11504,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11505,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11506,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11507,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11508,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11509,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11510,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11511,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11512,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11513,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11514,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11515,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11516,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11517,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11518,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11519,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11520,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11521,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11445,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11446,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11447,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11448,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11449,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11450,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11451,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11452,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11453,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11454,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11455,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11456,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11457,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11458,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11459,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11460,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11461,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11462,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11463,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11464,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11465,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11466,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11376,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11377,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11378,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11379,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11380,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11381,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11382,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11383,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11384,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11385,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11386,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11387,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11388,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11389,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11390,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11391,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11392,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11393,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11394,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11395,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11396,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11397,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11312,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11313,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11314,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11315,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11316,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11317,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11318,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11319,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11320,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11321,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11322,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11323,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11324,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11325,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11326,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11327,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11328,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11329,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11330,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11331,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11332,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11333,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]},{"date":"2019-05-22","estimated":1.43,"reported":1.53,"pre":[{"timestamp":1557235800,"date":"2019-05-07","index":11249,"close":75.04,"high":75.82,"low":74.47,"open":75.45,"volume":4437200},{"timestamp":1557322200,"date":"2019-05-08","index":11250,"close":75.41,"high":75.78,"low":74.3,"open":75.12,"volume":3997700},{"timestamp":1557408600,"date":"2019-05-09","index":11251,"close":75.11,"high":75.56,"low":74.23,"open":74.95,"volume":4549300},{"timestamp":1557495000,"date":"2019-05-10","index":11252,"close":74.64,"high":75.09,"low":73.33,"open":74.66,"volume":5200300},{"timestamp":1557754200,"date":"2019-05-13","index":11253,"close":71.68,"high":73.53,"low":71.37,"open":73.29,"volume":6055200},{"timestamp":1557840600,"date":"2019-05-14","index":11254,"close":71.26,"high":71.77,"low":70.03,"open":70.97,"volume":8063100},{"timestamp":1557927000,"date":"2019-05-15","index":11255,"close":70.81,"high":71.22,"low":70.26,"open":70.94,"volume":5578900},{"timestamp":1558013400,"date":"2019-05-16","index":11256,"close":70.78,"high":71.94,"low":70.61,"open":71.49,"volume":4476200},{"timestamp":1558099800,"date":"2019-05-17","index":11257,"close":70.89,"high":71.59,"low":70.09,"open":70.14,"volume":3891200},{"timestamp":1558359000,"date":"2019-05-20","index":11258,"close":72.08,"high":72.32,"low":71.1,"open":71.42,"volume":5750100},{"timestamp":1558445400,"date":"2019-05-21","index":11259,"close":71.96,"high":72.95,"low":70.71,"open":71.26,"volume":7705900}],"post":[{"timestamp":1558531800,"date":"2019-05-22","index":11260,"close":77.56,"high":79.19,"low":76.8,"open":77.01,"volume":20777800},{"timestamp":1558618200,"date":"2019-05-23","index":11261,"close":79.4,"high":79.59,"low":76.82,"open":77.81,"volume":11619600},{"timestamp":1558704600,"date":"2019-05-24","index":11262,"close":81.57,"high":81.66,"low":79.58,"open":79.6,"volume":7851700},{"timestamp":1559050200,"date":"2019-05-28","index":11263,"close":80.77,"high":82.25,"low":80.69,"open":81.78,"volume":6522700},{"timestamp":1559136600,"date":"2019-05-29","index":11264,"close":79.64,"high":80.19,"low":79.13,"open":80.03,"volume":5772200},{"timestamp":1559223000,"date":"2019-05-30","index":11265,"close":80.39,"high":80.79,"low":79.9,"open":80.01,"volume":3996900},{"timestamp":1559309400,"date":"2019-05-31","index":11266,"close":80.45,"high":80.59,"low":79.41,"open":79.79,"volume":4137000},{"timestamp":1559568600,"date":"2019-06-03","index":11267,"close":82.95,"high":83.76,"low":80.56,"open":80.6,"volume":7071800},{"timestamp":1559655000,"date":"2019-06-04","index":11268,"close":85.85,"high":85.96,"low":83.25,"open":83.35,"volume":7952700},{"timestamp":1559741400,"date":"2019-06-05","index":11269,"close":85.49,"high":87.41,"low":85.13,"open":86.38,"volume":6744500},{"timestamp":1559827800,"date":"2019-06-06","index":11270,"close":85.7,"high":86.04,"low":84.7,"open":85.48,"volume":4558400}]},{"date":"2019-03-05","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":11194,"close":72.84,"high":73.38,"low":72.22,"open":72.56,"volume":3835800},{"timestamp":1550586600,"date":"2019-02-19","index":11195,"close":73.3,"high":73.71,"low":72.02,"open":72.93,"volume":6868000},{"timestamp":1550673000,"date":"2019-02-20","index":11196,"close":72.71,"high":73.63,"low":72.49,"open":73.43,"volume":5005600},{"timestamp":1550759400,"date":"2019-02-21","index":11197,"close":72.03,"high":72.97,"low":71.68,"open":72.76,"volume":3985000},{"timestamp":1550845800,"date":"2019-02-22","index":11198,"close":72.25,"high":72.64,"low":71.8,"open":72.21,"volume":3144800},{"timestamp":1551105000,"date":"2019-02-25","index":11199,"close":73.1,"high":73.59,"low":72.61,"open":72.83,"volume":7782000},{"timestamp":1551191400,"date":"2019-02-26","index":11200,"close":72.29,"high":73.22,"low":71.71,"open":72.92,"volume":5370900},{"timestamp":1551277800,"date":"2019-02-27","index":11201,"close":73.02,"high":73.48,"low":72.3,"open":72.31,"volume":5164400},{"timestamp":1551364200,"date":"2019-02-28","index":11202,"close":72.64,"high":73.12,"low":72.27,"open":73.12,"volume":5375600},{"timestamp":1551450600,"date":"2019-03-01","index":11203,"close":72.94,"high":74.46,"low":71.96,"open":73.59,"volume":6833800},{"timestamp":1551709800,"date":"2019-03-04","index":11204,"close":72.67,"high":73.97,"low":72.45,"open":73.45,"volume":7383800}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":11205,"close":76,"high":76.56,"low":74.12,"open":76.49,"volume":17015100},{"timestamp":1551882600,"date":"2019-03-06","index":11206,"close":76.9,"high":77.44,"low":76.13,"open":76.82,"volume":7874200},{"timestamp":1551969000,"date":"2019-03-07","index":11207,"close":76.17,"high":76.99,"low":75.52,"open":76.33,"volume":5617900},{"timestamp":1552055400,"date":"2019-03-08","index":11208,"close":75.81,"high":75.95,"low":74.79,"open":75.88,"volume":4581900},{"timestamp":1552311000,"date":"2019-03-11","index":11209,"close":76.27,"high":76.3,"low":75.44,"open":75.82,"volume":3435900},{"timestamp":1552397400,"date":"2019-03-12","index":11210,"close":76.18,"high":76.5,"low":75.77,"open":76.44,"volume":3646200},{"timestamp":1552483800,"date":"2019-03-13","index":11211,"close":77.12,"high":77.37,"low":76.18,"open":76.26,"volume":3796600},{"timestamp":1552570200,"date":"2019-03-14","index":11212,"close":76.49,"high":76.8,"low":76.05,"open":76.66,"volume":3779500},{"timestamp":1552656600,"date":"2019-03-15","index":11213,"close":76.66,"high":76.88,"low":76.07,"open":76.73,"volume":5274100},{"timestamp":1552915800,"date":"2019-03-18","index":11214,"close":77.88,"high":78.01,"low":76.92,"open":76.92,"volume":3923500},{"timestamp":1553002200,"date":"2019-03-19","index":11215,"close":78.46,"high":78.77,"low":78.01,"open":78.33,"volume":4192300}]},{"date":"2018-11-20","estimated":1.12,"reported":1.09,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":11125,"close":85.35,"high":85.52,"low":84.11,"open":84.56,"volume":3670700},{"timestamp":1541514600,"date":"2018-11-06","index":11126,"close":85.59,"high":85.67,"low":84.93,"open":85.44,"volume":3837700},{"timestamp":1541601000,"date":"2018-11-07","index":11127,"close":86.76,"high":87.66,"low":85.76,"open":87.51,"volume":6778300},{"timestamp":1541687400,"date":"2018-11-08","index":11128,"close":87.6,"high":87.86,"low":86.79,"open":87,"volume":4477900},{"timestamp":1541773800,"date":"2018-11-09","index":11129,"close":86.94,"high":87.93,"low":86.67,"open":87.44,"volume":3490000},{"timestamp":1542033000,"date":"2018-11-12","index":11130,"close":85.47,"high":87.29,"low":85.24,"open":87.17,"volume":4720800},{"timestamp":1542119400,"date":"2018-11-13","index":11131,"close":84.32,"high":85.98,"low":83.94,"open":85.62,"volume":4328400},{"timestamp":1542205800,"date":"2018-11-14","index":11132,"close":83.13,"high":85.6,"low":82.61,"open":84.52,"volume":5625500},{"timestamp":1542292200,"date":"2018-11-15","index":11133,"close":80.76,"high":82.85,"low":80.07,"open":82.85,"volume":7119000},{"timestamp":1542378600,"date":"2018-11-16","index":11134,"close":79.68,"high":80.16,"low":78.21,"open":79.45,"volume":8260900},{"timestamp":1542637800,"date":"2018-11-19","index":11135,"close":77.79,"high":80.4,"low":77.56,"open":79.93,"volume":9144000}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":11136,"close":69.03,"high":71.5,"low":66.12,"open":67.99,"volume":20866400},{"timestamp":1542810600,"date":"2018-11-21","index":11137,"close":69.26,"high":70.25,"low":68.08,"open":70,"volume":11724700},{"timestamp":1542983400,"date":"2018-11-23","index":11138,"close":67.35,"high":69.37,"low":67.21,"open":69.19,"volume":5652600},{"timestamp":1543242600,"date":"2018-11-26","index":11139,"close":69.25,"high":69.34,"low":68.07,"open":68.07,"volume":10028800},{"timestamp":1543329000,"date":"2018-11-27","index":11140,"close":71.38,"high":71.99,"low":68.68,"open":69.09,"volume":13392500},{"timestamp":1543415400,"date":"2018-11-28","index":11141,"close":71.88,"high":71.89,"low":69.82,"open":71.39,"volume":8457200},{"timestamp":1543501800,"date":"2018-11-29","index":11142,"close":71.17,"high":71.54,"low":69.76,"open":71.45,"volume":6718400},{"timestamp":1543588200,"date":"2018-11-30","index":11143,"close":70.96,"high":71.67,"low":70.34,"open":70.94,"volume":7100400},{"timestamp":1543847400,"date":"2018-12-03","index":11144,"close":72.34,"high":72.64,"low":70.81,"open":72.43,"volume":7747600},{"timestamp":1543933800,"date":"2018-12-04","index":11145,"close":69.31,"high":72.48,"low":68.5,"open":72.06,"volume":9762000},{"timestamp":1544106600,"date":"2018-12-06","index":11146,"close":69.54,"high":69.6,"low":67.35,"open":68.7,"volume":6304400}]},{"date":"2018-08-22","estimated":1.4,"reported":1.47,"pre":[{"timestamp":1533648600,"date":"2018-08-07","index":11062,"close":82.24,"high":82.8,"low":81.8,"open":81.96,"volume":2910700},{"timestamp":1533735000,"date":"2018-08-08","index":11063,"close":82.39,"high":82.51,"low":81.68,"open":82.24,"volume":2674100},{"timestamp":1533821400,"date":"2018-08-09","index":11064,"close":82.62,"high":83.06,"low":82.23,"open":82.51,"volume":3025200},{"timestamp":1533907800,"date":"2018-08-10","index":11065,"close":82.71,"high":83.17,"low":82.23,"open":82.3,"volume":2343300},{"timestamp":1534167000,"date":"2018-08-13","index":11066,"close":82.06,"high":83.19,"low":81.65,"open":82.99,"volume":3895600},{"timestamp":1534253400,"date":"2018-08-14","index":11067,"close":82.68,"high":82.89,"low":82.01,"open":82.1,"volume":4680400},{"timestamp":1534339800,"date":"2018-08-15","index":11068,"close":80.69,"high":82.11,"low":79.37,"open":82.01,"volume":6191700},{"timestamp":1534426200,"date":"2018-08-16","index":11069,"close":82.07,"high":82.41,"low":81.11,"open":82.09,"volume":6603600},{"timestamp":1534512600,"date":"2018-08-17","index":11070,"close":83.04,"high":84.14,"low":82.35,"open":82.45,"volume":7431500},{"timestamp":1534771800,"date":"2018-08-20","index":11071,"close":83.32,"high":83.47,"low":82.53,"open":83.2,"volume":5699300},{"timestamp":1534858200,"date":"2018-08-21","index":11072,"close":83.27,"high":83.72,"low":82.44,"open":83.38,"volume":8030000}],"post":[{"timestamp":1534944600,"date":"2018-08-22","index":11073,"close":85.94,"high":88.89,"low":84.48,"open":88.05,"volume":19633800},{"timestamp":1535031000,"date":"2018-08-23","index":11074,"close":86.71,"high":87.19,"low":85.85,"open":86.25,"volume":7409600},{"timestamp":1535117400,"date":"2018-08-24","index":11075,"close":87.31,"high":87.73,"low":86.14,"open":86.44,"volume":4505200},{"timestamp":1535376600,"date":"2018-08-27","index":11076,"close":86.6,"high":87.59,"low":86.22,"open":87.38,"volume":3940300},{"timestamp":1535463000,"date":"2018-08-28","index":11077,"close":86.7,"high":87.63,"low":86.45,"open":86.96,"volume":3953800},{"timestamp":1535549400,"date":"2018-08-29","index":11078,"close":87.63,"high":87.75,"low":86.21,"open":86.92,"volume":3307100},{"timestamp":1535635800,"date":"2018-08-30","index":11079,"close":87.31,"high":87.73,"low":86.77,"open":87.01,"volume":2940500},{"timestamp":1535722200,"date":"2018-08-31","index":11080,"close":87.5,"high":87.59,"low":86.8,"open":86.8,"volume":3469400},{"timestamp":1536067800,"date":"2018-09-04","index":11081,"close":88.95,"high":88.98,"low":87.41,"open":87.41,"volume":3562700},{"timestamp":1536154200,"date":"2018-09-05","index":11082,"close":88.6,"high":89.42,"low":88.15,"open":88.93,"volume":7113900},{"timestamp":1536240600,"date":"2018-09-06","index":11083,"close":88.88,"high":90.2,"low":88.8,"open":89.2,"volume":4504900}]},{"date":"2018-05-23","estimated":1.39,"reported":1.32,"pre":[{"timestamp":1525786200,"date":"2018-05-08","index":10999,"close":69.42,"high":70.01,"low":69.04,"open":69.31,"volume":3852300},{"timestamp":1525872600,"date":"2018-05-09","index":11000,"close":69.93,"high":70.12,"low":68.33,"open":68.68,"volume":4122900},{"timestamp":1525959000,"date":"2018-05-10","index":11001,"close":70.24,"high":70.5,"low":69.17,"open":69.75,"volume":3574200},{"timestamp":1526045400,"date":"2018-05-11","index":11002,"close":70.25,"high":70.33,"low":69.3,"open":69.94,"volume":3032200},{"timestamp":1526304600,"date":"2018-05-14","index":11003,"close":72.9,"high":73.13,"low":70.59,"open":70.64,"volume":7312700},{"timestamp":1526391000,"date":"2018-05-15","index":11004,"close":73.08,"high":73.45,"low":72.21,"open":72.33,"volume":5000000},{"timestamp":1526477400,"date":"2018-05-16","index":11005,"close":75.23,"high":75.69,"low":73.94,"open":73.98,"volume":8596200},{"timestamp":1526563800,"date":"2018-05-17","index":11006,"close":75.83,"high":76.38,"low":75.1,"open":75.18,"volume":5476000},{"timestamp":1526650200,"date":"2018-05-18","index":11007,"close":75.94,"high":76.55,"low":75.6,"open":76.19,"volume":4317600},{"timestamp":1526909400,"date":"2018-05-21","index":11008,"close":76.87,"high":77.19,"low":76.3,"open":76.63,"volume":5073900},{"timestamp":1526995800,"date":"2018-05-22","index":11009,"close":75.47,"high":77.63,"low":75.19,"open":77,"volume":7550100}],"post":[{"timestamp":1527082200,"date":"2018-05-23","index":11010,"close":71.17,"high":72.96,"low":70.86,"open":71.47,"volume":17346600},{"timestamp":1527168600,"date":"2018-05-24","index":11011,"close":70.94,"high":71.53,"low":70.08,"open":71.25,"volume":8246300},{"timestamp":1527255000,"date":"2018-05-25","index":11012,"close":71.21,"high":71.96,"low":70.93,"open":71.18,"volume":5984000},{"timestamp":1527600600,"date":"2018-05-29","index":11013,"close":71.7,"high":71.76,"low":70.7,"open":71,"volume":6711000},{"timestamp":1527687000,"date":"2018-05-30","index":11014,"close":73.47,"high":74.05,"low":71.61,"open":72,"volume":7652200},{"timestamp":1527773400,"date":"2018-05-31","index":11015,"close":72.89,"high":73.6,"low":72.37,"open":73.15,"volume":6418900},{"timestamp":1527859800,"date":"2018-06-01","index":11016,"close":72.8,"high":73.64,"low":72.58,"open":72.93,"volume":4017300},{"timestamp":1528119000,"date":"2018-06-04","index":11017,"close":76.35,"high":76.82,"low":73.24,"open":73.25,"volume":7619000},{"timestamp":1528205400,"date":"2018-06-05","index":11018,"close":78.5,"high":78.84,"low":75.77,"open":76.32,"volume":8824700},{"timestamp":1528291800,"date":"2018-06-06","index":11019,"close":77.9,"high":78.79,"low":77.64,"open":78.6,"volume":4396700},{"timestamp":1528378200,"date":"2018-06-07","index":11020,"close":78.35,"high":79.36,"low":78.08,"open":78.7,"volume":5668000}]},{"date":"2018-03-06","estimated":1.38,"reported":1.37,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":10944,"close":75.7,"high":76.81,"low":75.31,"open":76.14,"volume":4279000},{"timestamp":1519137000,"date":"2018-02-20","index":10945,"close":72.86,"high":73.84,"low":71.68,"open":72.84,"volume":7086000},{"timestamp":1519223400,"date":"2018-02-21","index":10946,"close":72.96,"high":74.68,"low":72.92,"open":73.22,"volume":8645200},{"timestamp":1519309800,"date":"2018-02-22","index":10947,"close":75.03,"high":75.96,"low":73.47,"open":73.49,"volume":6987100},{"timestamp":1519396200,"date":"2018-02-23","index":10948,"close":75.41,"high":76.3,"low":74.29,"open":75.52,"volume":5475600},{"timestamp":1519655400,"date":"2018-02-26","index":10949,"close":76.9,"high":76.99,"low":75.18,"open":76.25,"volume":5779300},{"timestamp":1519741800,"date":"2018-02-27","index":10950,"close":75.57,"high":78.43,"low":75.27,"open":77.74,"volume":6234300},{"timestamp":1519828200,"date":"2018-02-28","index":10951,"close":75.41,"high":76.68,"low":75.41,"open":76.06,"volume":5520500},{"timestamp":1519914600,"date":"2018-03-01","index":10952,"close":74.13,"high":75.55,"low":73,"open":75.51,"volume":7084400},{"timestamp":1520001000,"date":"2018-03-02","index":10953,"close":75.15,"high":75.48,"low":73.3,"open":73.63,"volume":4956200},{"timestamp":1520260200,"date":"2018-03-05","index":10954,"close":75.14,"high":75.75,"low":73.95,"open":74.77,"volume":7654800}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":10955,"close":71.79,"high":74.64,"low":69.94,"open":74.25,"volume":20019700},{"timestamp":1520433000,"date":"2018-03-07","index":10956,"close":71.43,"high":72.14,"low":70.58,"open":71.06,"volume":7684600},{"timestamp":1520519400,"date":"2018-03-08","index":10957,"close":69.75,"high":71.58,"low":69.15,"open":71.43,"volume":8753900},{"timestamp":1520605800,"date":"2018-03-09","index":10958,"close":70.49,"high":70.82,"low":69.33,"open":70.38,"volume":6813000},{"timestamp":1520861400,"date":"2018-03-12","index":10959,"close":70.67,"high":70.99,"low":69.81,"open":70.05,"volume":3665100},{"timestamp":1520947800,"date":"2018-03-13","index":10960,"close":71.17,"high":72.1,"low":70.88,"open":71,"volume":4485800},{"timestamp":1521034200,"date":"2018-03-14","index":10961,"close":70.65,"high":71.72,"low":70.38,"open":71.44,"volume":4683700},{"timestamp":1521120600,"date":"2018-03-15","index":10962,"close":70.63,"high":71.5,"low":70.28,"open":71.28,"volume":6528600},{"timestamp":1521207000,"date":"2018-03-16","index":10963,"close":70.99,"high":71.43,"low":70.41,"open":70.55,"volume":7297000},{"timestamp":1521466200,"date":"2018-03-19","index":10964,"close":70.34,"high":71.32,"low":70.11,"open":70.92,"volume":3214900},{"timestamp":1521552600,"date":"2018-03-20","index":10965,"close":71.56,"high":71.77,"low":70.51,"open":70.6,"volume":5015000}]},{"date":"2017-11-15","estimated":0.86,"reported":0.91,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":10870,"close":59.04,"high":59.76,"low":58.91,"open":59.49,"volume":6458100},{"timestamp":1509543000,"date":"2017-11-01","index":10871,"close":58.86,"high":59.42,"low":58.62,"open":58.8,"volume":4710500},{"timestamp":1509629400,"date":"2017-11-02","index":10872,"close":59.79,"high":59.95,"low":58.6,"open":59.14,"volume":4790500},{"timestamp":1509715800,"date":"2017-11-03","index":10873,"close":59.36,"high":60.12,"low":59.29,"open":59.67,"volume":3992500},{"timestamp":1509978600,"date":"2017-11-06","index":10874,"close":59.29,"high":59.4,"low":58.71,"open":59.3,"volume":4538700},{"timestamp":1510065000,"date":"2017-11-07","index":10875,"close":57.89,"high":59.11,"low":57.66,"open":59.07,"volume":6587600},{"timestamp":1510151400,"date":"2017-11-08","index":10876,"close":58.37,"high":58.95,"low":57.38,"open":57.86,"volume":4921600},{"timestamp":1510237800,"date":"2017-11-09","index":10877,"close":59.9,"high":60.15,"low":57.19,"open":57.66,"volume":8496200},{"timestamp":1510324200,"date":"2017-11-10","index":10878,"close":61.4,"high":61.41,"low":59.91,"open":59.91,"volume":6854500},{"timestamp":1510583400,"date":"2017-11-13","index":10879,"close":60.4,"high":61.95,"low":60.15,"open":61.4,"volume":6608800},{"timestamp":1510669800,"date":"2017-11-14","index":10880,"close":60.09,"high":60.31,"low":59.15,"open":59.59,"volume":8018700}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":10881,"close":54.16,"high":57.91,"low":54.04,"open":56.26,"volume":34811200},{"timestamp":1510842600,"date":"2017-11-16","index":10882,"close":55.1,"high":55.32,"low":54.13,"open":54.51,"volume":12744700},{"timestamp":1510929000,"date":"2017-11-17","index":10883,"close":58.14,"high":58.74,"low":55.72,"open":55.76,"volume":16719400},{"timestamp":1511188200,"date":"2017-11-20","index":10884,"close":57.88,"high":58.21,"low":57.11,"open":57.97,"volume":7973000},{"timestamp":1511274600,"date":"2017-11-21","index":10885,"close":57.25,"high":58.07,"low":56.79,"open":57.85,"volume":6318400},{"timestamp":1511361000,"date":"2017-11-22","index":10886,"close":57.49,"high":57.76,"low":57.07,"open":57.42,"volume":2867400},{"timestamp":1511533800,"date":"2017-11-24","index":10887,"close":55.88,"high":58.13,"low":55.83,"open":58.05,"volume":5892400},{"timestamp":1511793000,"date":"2017-11-27","index":10888,"close":55.84,"high":56.39,"low":55.25,"open":56.2,"volume":8277500},{"timestamp":1511879400,"date":"2017-11-28","index":10889,"close":56.62,"high":56.75,"low":55.42,"open":56.02,"volume":6312100},{"timestamp":1511965800,"date":"2017-11-29","index":10890,"close":61.68,"high":61.78,"low":56.82,"open":56.82,"volume":18820900},{"timestamp":1512052200,"date":"2017-11-30","index":10891,"close":59.9,"high":63.1,"low":59.84,"open":61.65,"volume":14923100}]},{"date":"2017-08-16","estimated":1.19,"reported":1.23,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":10806,"close":56.86,"high":56.88,"low":56.14,"open":56.58,"volume":4029000},{"timestamp":1501680600,"date":"2017-08-02","index":10807,"close":56.8,"high":57.12,"low":56.42,"open":56.78,"volume":3677100},{"timestamp":1501767000,"date":"2017-08-03","index":10808,"close":57.04,"high":57.38,"low":56.38,"open":56.96,"volume":5321700},{"timestamp":1501853400,"date":"2017-08-04","index":10809,"close":57.58,"high":57.65,"low":57.16,"open":57.18,"volume":4462800},{"timestamp":1502112600,"date":"2017-08-07","index":10810,"close":57.88,"high":57.97,"low":57.5,"open":57.57,"volume":3903900},{"timestamp":1502199000,"date":"2017-08-08","index":10811,"close":58.74,"high":59.21,"low":58,"open":58,"volume":8129300},{"timestamp":1502285400,"date":"2017-08-09","index":10812,"close":57.87,"high":58.58,"low":57.38,"open":58.57,"volume":6389400},{"timestamp":1502371800,"date":"2017-08-10","index":10813,"close":55.64,"high":57.32,"low":55.47,"open":57.32,"volume":10853100},{"timestamp":1502458200,"date":"2017-08-11","index":10814,"close":55.65,"high":55.92,"low":55.11,"open":55.34,"volume":6022800},{"timestamp":1502717400,"date":"2017-08-14","index":10815,"close":55.79,"high":56.05,"low":55.4,"open":55.4,"volume":5775200},{"timestamp":1502803800,"date":"2017-08-15","index":10816,"close":54.35,"high":55.78,"low":54.25,"open":55.73,"volume":9457300}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":10817,"close":56.31,"high":57,"low":54.47,"open":57,"volume":22059400},{"timestamp":1502976600,"date":"2017-08-17","index":10818,"close":56.12,"high":57.06,"low":55.41,"open":56.53,"volume":15275200},{"timestamp":1503063000,"date":"2017-08-18","index":10819,"close":55.65,"high":56.36,"low":55.65,"open":55.91,"volume":4738500},{"timestamp":1503322200,"date":"2017-08-21","index":10820,"close":56.56,"high":57.12,"low":55.61,"open":55.86,"volume":11604200},{"timestamp":1503408600,"date":"2017-08-22","index":10821,"close":56.54,"high":56.91,"low":56.25,"open":56.72,"volume":7969500},{"timestamp":1503495000,"date":"2017-08-23","index":10822,"close":56.46,"high":56.89,"low":56.16,"open":56.4,"volume":4237800},{"timestamp":1503581400,"date":"2017-08-24","index":10823,"close":54.21,"high":57.63,"low":53.9,"open":57.17,"volume":15836400},{"timestamp":1503667800,"date":"2017-08-25","index":10824,"close":55.01,"high":55.4,"low":54.05,"open":54.41,"volume":6979900},{"timestamp":1503927000,"date":"2017-08-28","index":10825,"close":54.44,"high":54.86,"low":54.07,"open":54.62,"volume":6368500},{"timestamp":1504013400,"date":"2017-08-29","index":10826,"close":54.55,"high":54.86,"low":54.05,"open":54.19,"volume":4347800},{"timestamp":1504099800,"date":"2017-08-30","index":10827,"close":54.32,"high":54.84,"low":54.15,"open":54.57,"volume":3494500}]},{"date":"2017-05-17","estimated":0.91,"reported":1.21,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":10743,"close":56.16,"high":56.34,"low":55.63,"open":55.74,"volume":4017100},{"timestamp":1493818200,"date":"2017-05-03","index":10744,"close":57.34,"high":57.54,"low":55.92,"open":56.14,"volume":7542800},{"timestamp":1493904600,"date":"2017-05-04","index":10745,"close":57.29,"high":57.68,"low":56.65,"open":57.5,"volume":5508800},{"timestamp":1493991000,"date":"2017-05-05","index":10746,"close":57.32,"high":57.58,"low":56.83,"open":57.33,"volume":4845500},{"timestamp":1494250200,"date":"2017-05-08","index":10747,"close":57.3,"high":57.55,"low":57.03,"open":57.51,"volume":4553800},{"timestamp":1494336600,"date":"2017-05-09","index":10748,"close":58.08,"high":58.65,"low":57.35,"open":57.41,"volume":8020700},{"timestamp":1494423000,"date":"2017-05-10","index":10749,"close":58.41,"high":58.49,"low":57.69,"open":57.88,"volume":6954300},{"timestamp":1494509400,"date":"2017-05-11","index":10750,"close":56.06,"high":57.87,"low":55.94,"open":57.75,"volume":13327000},{"timestamp":1494595800,"date":"2017-05-12","index":10751,"close":55.8,"high":56.01,"low":55,"open":55.9,"volume":8957000},{"timestamp":1494855000,"date":"2017-05-15","index":10752,"close":55.35,"high":56.14,"low":55.21,"open":55.32,"volume":8392900},{"timestamp":1494941400,"date":"2017-05-16","index":10753,"close":54.53,"high":55.56,"low":54.2,"open":55.51,"volume":11944900}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":10754,"close":55.04,"high":56.97,"low":55.04,"open":56.96,"volume":23241100},{"timestamp":1495114200,"date":"2017-05-18","index":10755,"close":55.83,"high":56.11,"low":55.16,"open":55.25,"volume":11919700},{"timestamp":1495200600,"date":"2017-05-19","index":10756,"close":55.99,"high":56.44,"low":55.7,"open":56.13,"volume":9949500},{"timestamp":1495459800,"date":"2017-05-22","index":10757,"close":55.46,"high":56.07,"low":55.38,"open":56.07,"volume":9528900},{"timestamp":1495546200,"date":"2017-05-23","index":10758,"close":54.49,"high":55.43,"low":54.44,"open":55.4,"volume":7136800},{"timestamp":1495632600,"date":"2017-05-24","index":10759,"close":54.13,"high":54.54,"low":53.76,"open":54.51,"volume":6780700},{"timestamp":1495719000,"date":"2017-05-25","index":10760,"close":54.2,"high":54.56,"low":54.01,"open":54.34,"volume":7360400},{"timestamp":1495805400,"date":"2017-05-26","index":10761,"close":54.4,"high":54.55,"low":53.93,"open":54.35,"volume":3738300},{"timestamp":1496151000,"date":"2017-05-30","index":10762,"close":54.94,"high":55.11,"low":54.36,"open":54.51,"volume":5763600},{"timestamp":1496237400,"date":"2017-05-31","index":10763,"close":55.15,"high":55.3,"low":54.25,"open":55.25,"volume":8401700},{"timestamp":1496323800,"date":"2017-06-01","index":10764,"close":55.66,"high":55.89,"low":55.07,"open":55.25,"volume":5165300}]},{"date":"2017-02-28","estimated":1.51,"reported":1.45,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":10688,"close":65.73,"high":66.96,"low":65.22,"open":66.51,"volume":5520800},{"timestamp":1486996200,"date":"2017-02-13","index":10689,"close":64.81,"high":65.7,"low":64.53,"open":65.62,"volume":4218200},{"timestamp":1487082600,"date":"2017-02-14","index":10690,"close":65.65,"high":65.66,"low":64.52,"open":64.52,"volume":5117100},{"timestamp":1487169000,"date":"2017-02-15","index":10691,"close":65.75,"high":65.95,"low":65.24,"open":65.5,"volume":3974000},{"timestamp":1487255400,"date":"2017-02-16","index":10692,"close":65.2,"high":65.85,"low":65.03,"open":65.77,"volume":3325000},{"timestamp":1487341800,"date":"2017-02-17","index":10693,"close":65.79,"high":65.9,"low":64.92,"open":65.24,"volume":4235400},{"timestamp":1487687400,"date":"2017-02-21","index":10694,"close":66.21,"high":66.39,"low":65.79,"open":66.26,"volume":4838600},{"timestamp":1487773800,"date":"2017-02-22","index":10695,"close":65.94,"high":66.28,"low":65.6,"open":66.06,"volume":3029400},{"timestamp":1487860200,"date":"2017-02-23","index":10696,"close":64.98,"high":66.15,"low":64.87,"open":66.04,"volume":4867900},{"timestamp":1487946600,"date":"2017-02-24","index":10697,"close":66.51,"high":66.64,"low":64.93,"open":65.26,"volume":6909000},{"timestamp":1488205800,"date":"2017-02-27","index":10698,"close":66.91,"high":67.08,"low":66.23,"open":66.39,"volume":6839200}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":10699,"close":58.77,"high":66.91,"low":57.3,"open":66.91,"volume":45305400},{"timestamp":1488378600,"date":"2017-03-01","index":10700,"close":57.83,"high":59.33,"low":57.35,"open":58.78,"volume":22808000},{"timestamp":1488465000,"date":"2017-03-02","index":10701,"close":57.95,"high":58.52,"low":57.75,"open":58,"volume":10976600},{"timestamp":1488551400,"date":"2017-03-03","index":10702,"close":57.35,"high":58.28,"low":57.09,"open":58.24,"volume":9057200},{"timestamp":1488810600,"date":"2017-03-06","index":10703,"close":56.1,"high":57.35,"low":56,"open":57.3,"volume":11313400},{"timestamp":1488897000,"date":"2017-03-07","index":10704,"close":55.14,"high":56.43,"low":55.05,"open":56.1,"volume":13236500},{"timestamp":1488983400,"date":"2017-03-08","index":10705,"close":55.02,"high":55.55,"low":55,"open":55.44,"volume":9417300},{"timestamp":1489069800,"date":"2017-03-09","index":10706,"close":55.2,"high":55.35,"low":54.41,"open":55,"volume":10878100},{"timestamp":1489156200,"date":"2017-03-10","index":10707,"close":55.36,"high":55.88,"low":55.05,"open":55.35,"volume":7591300},{"timestamp":1489411800,"date":"2017-03-13","index":10708,"close":55.19,"high":55.61,"low":54.84,"open":55.38,"volume":7522200},{"timestamp":1489498200,"date":"2017-03-14","index":10709,"close":54.75,"high":55.37,"low":54.68,"open":55.2,"volume":6000100}]},{"date":"2016-11-16","estimated":0.83,"reported":1.04,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":10619,"close":67.78,"high":68.83,"low":67.4,"open":68.66,"volume":4019500},{"timestamp":1478093400,"date":"2016-11-02","index":10620,"close":68.26,"high":68.49,"low":67.35,"open":67.72,"volume":3970600},{"timestamp":1478179800,"date":"2016-11-03","index":10621,"close":66.67,"high":68.59,"low":66.55,"open":68.54,"volume":5068400},{"timestamp":1478266200,"date":"2016-11-04","index":10622,"close":66.53,"high":67.31,"low":66.52,"open":66.72,"volume":3937300},{"timestamp":1478529000,"date":"2016-11-07","index":10623,"close":67.53,"high":67.57,"low":67.03,"open":67.22,"volume":4777700},{"timestamp":1478615400,"date":"2016-11-08","index":10624,"close":67.05,"high":67.74,"low":66.65,"open":67.36,"volume":5097500},{"timestamp":1478701800,"date":"2016-11-09","index":10625,"close":68.81,"high":69.25,"low":66.01,"open":66.29,"volume":9570700},{"timestamp":1478788200,"date":"2016-11-10","index":10626,"close":70.54,"high":72.2,"low":69.39,"open":69.67,"volume":9639100},{"timestamp":1478874600,"date":"2016-11-11","index":10627,"close":71.35,"high":71.54,"low":70.2,"open":70.43,"volume":5330600},{"timestamp":1479133800,"date":"2016-11-14","index":10628,"close":72.17,"high":72.88,"low":70.85,"open":71.07,"volume":7455400},{"timestamp":1479220200,"date":"2016-11-15","index":10629,"close":71.44,"high":72.37,"low":71.17,"open":72.31,"volume":7693800}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":10630,"close":76.03,"high":78.3,"low":75.56,"open":77.5,"volume":22059200},{"timestamp":1479393000,"date":"2016-11-17","index":10631,"close":76.13,"high":76.43,"low":75.4,"open":76.18,"volume":8065000},{"timestamp":1479479400,"date":"2016-11-18","index":10632,"close":76.19,"high":76.39,"low":75.69,"open":75.9,"volume":6057500},{"timestamp":1479738600,"date":"2016-11-21","index":10633,"close":76.51,"high":76.81,"low":76,"open":76.12,"volume":4477000},{"timestamp":1479825000,"date":"2016-11-22","index":10634,"close":77.87,"high":78.13,"low":76.86,"open":76.89,"volume":5853300},{"timestamp":1479911400,"date":"2016-11-23","index":10635,"close":78.48,"high":78.96,"low":77.58,"open":77.93,"volume":6768400},{"timestamp":1480084200,"date":"2016-11-25","index":10636,"close":78.61,"high":79.33,"low":78.42,"open":78.85,"volume":2543800},{"timestamp":1480343400,"date":"2016-11-28","index":10637,"close":77.72,"high":78.94,"low":77.5,"open":78.37,"volume":5405500},{"timestamp":1480429800,"date":"2016-11-29","index":10638,"close":78.41,"high":78.69,"low":77.75,"open":78,"volume":4694000},{"timestamp":1480516200,"date":"2016-11-30","index":10639,"close":77.24,"high":78.04,"low":77.06,"open":77.73,"volume":5819100},{"timestamp":1480602600,"date":"2016-12-01","index":10640,"close":77.82,"high":78.58,"low":76.59,"open":76.86,"volume":6685300}]},{"date":"2016-08-17","estimated":1.12,"reported":1.23,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":10555,"close":73.89,"high":76.44,"low":73.69,"open":75.96,"volume":5071800},{"timestamp":1470231000,"date":"2016-08-03","index":10556,"close":74.1,"high":74.11,"low":72.16,"open":73.21,"volume":5490100},{"timestamp":1470317400,"date":"2016-08-04","index":10557,"close":74.14,"high":74.47,"low":73.78,"open":74,"volume":3095300},{"timestamp":1470403800,"date":"2016-08-05","index":10558,"close":74.94,"high":75.11,"low":74.34,"open":74.51,"volume":3056600},{"timestamp":1470663000,"date":"2016-08-08","index":10559,"close":75,"high":75.52,"low":74.55,"open":75,"volume":3022200},{"timestamp":1470749400,"date":"2016-08-09","index":10560,"close":72.61,"high":73.62,"low":71.74,"open":73.62,"volume":7492600},{"timestamp":1470835800,"date":"2016-08-10","index":10561,"close":73.05,"high":73.38,"low":72.67,"open":72.88,"volume":4037400},{"timestamp":1470922200,"date":"2016-08-11","index":10562,"close":74.01,"high":75.18,"low":73.53,"open":75.15,"volume":6311400},{"timestamp":1471008600,"date":"2016-08-12","index":10563,"close":75.81,"high":75.96,"low":74.26,"open":74.36,"volume":6670900},{"timestamp":1471267800,"date":"2016-08-15","index":10564,"close":75.53,"high":76.23,"low":75.27,"open":75.58,"volume":5373400},{"timestamp":1471354200,"date":"2016-08-16","index":10565,"close":75.48,"high":76.08,"low":75.12,"open":75.48,"volume":6924200}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":10566,"close":70.63,"high":71.65,"low":69.9,"open":70.48,"volume":19611500},{"timestamp":1471527000,"date":"2016-08-18","index":10567,"close":70.3,"high":70.71,"low":69.24,"open":70.43,"volume":11650900},{"timestamp":1471613400,"date":"2016-08-19","index":10568,"close":70.12,"high":70.72,"low":69.99,"open":70.11,"volume":5930800},{"timestamp":1471872600,"date":"2016-08-22","index":10569,"close":70.39,"high":70.58,"low":69.82,"open":70.3,"volume":4548900},{"timestamp":1471959000,"date":"2016-08-23","index":10570,"close":71.05,"high":71.5,"low":70.59,"open":70.59,"volume":5622700},{"timestamp":1472045400,"date":"2016-08-24","index":10571,"close":71.73,"high":71.94,"low":71.19,"open":71.23,"volume":5780500},{"timestamp":1472131800,"date":"2016-08-25","index":10572,"close":70.81,"high":72.1,"low":70.59,"open":71.41,"volume":5068000},{"timestamp":1472218200,"date":"2016-08-26","index":10573,"close":70.35,"high":71.5,"low":70.08,"open":70.78,"volume":5023100},{"timestamp":1472477400,"date":"2016-08-29","index":10574,"close":71.05,"high":71.14,"low":70.3,"open":70.43,"volume":3992200},{"timestamp":1472563800,"date":"2016-08-30","index":10575,"close":70.39,"high":71.14,"low":70.11,"open":71.05,"volume":4031800},{"timestamp":1472650200,"date":"2016-08-31","index":10576,"close":70.19,"high":70.85,"low":69.93,"open":70.17,"volume":5025100}]},{"date":"2016-05-18","estimated":1.19,"reported":1.29,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":10492,"close":79.99,"high":80.34,"low":79.57,"open":79.97,"volume":3231300},{"timestamp":1462368600,"date":"2016-05-04","index":10493,"close":79.71,"high":80.27,"low":79.43,"open":79.67,"volume":3214500},{"timestamp":1462455000,"date":"2016-05-05","index":10494,"close":78.13,"high":79.71,"low":77.62,"open":79.56,"volume":5655500},{"timestamp":1462541400,"date":"2016-05-06","index":10495,"close":78.74,"high":78.86,"low":77.85,"open":78.13,"volume":3467700},{"timestamp":1462800600,"date":"2016-05-09","index":10496,"close":79.93,"high":80.3,"low":78.77,"open":79.09,"volume":4391500},{"timestamp":1462887000,"date":"2016-05-10","index":10497,"close":80.05,"high":80.51,"low":79.3,"open":79.86,"volume":3855000},{"timestamp":1462973400,"date":"2016-05-11","index":10498,"close":75.7,"high":77.37,"low":75.68,"open":77.06,"volume":11492700},{"timestamp":1463059800,"date":"2016-05-12","index":10499,"close":75.6,"high":76.4,"low":75.31,"open":75.33,"volume":9124900},{"timestamp":1463146200,"date":"2016-05-13","index":10500,"close":73.88,"high":75.39,"low":73.78,"open":75.26,"volume":9456800},{"timestamp":1463405400,"date":"2016-05-16","index":10501,"close":74.61,"high":75.35,"low":73,"open":73.55,"volume":8756400},{"timestamp":1463491800,"date":"2016-05-17","index":10502,"close":73.61,"high":75.1,"low":73.06,"open":74.65,"volume":9292800}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":10503,"close":68,"high":68.62,"low":65.5,"open":67.48,"volume":36405600},{"timestamp":1463664600,"date":"2016-05-19","index":10504,"close":67.06,"high":68.71,"low":66.79,"open":68.16,"volume":12987700},{"timestamp":1463751000,"date":"2016-05-20","index":10505,"close":68.66,"high":69.14,"low":67,"open":67.39,"volume":9325800},{"timestamp":1464010200,"date":"2016-05-23","index":10506,"close":67.93,"high":69.05,"low":67.86,"open":68.78,"volume":7890200},{"timestamp":1464096600,"date":"2016-05-24","index":10507,"close":68.69,"high":69.22,"low":68.02,"open":68.07,"volume":7586700},{"timestamp":1464183000,"date":"2016-05-25","index":10508,"close":69.28,"high":69.68,"low":68.32,"open":68.82,"volume":8697700},{"timestamp":1464269400,"date":"2016-05-26","index":10509,"close":68.91,"high":70.11,"low":68.8,"open":69.63,"volume":7018000},{"timestamp":1464355800,"date":"2016-05-27","index":10510,"close":68.9,"high":69.53,"low":68.76,"open":68.98,"volume":4811900},{"timestamp":1464701400,"date":"2016-05-31","index":10511,"close":68.78,"high":69.47,"low":68.47,"open":69.28,"volume":8560500},{"timestamp":1464787800,"date":"2016-06-01","index":10512,"close":68.41,"high":68.96,"low":68.01,"open":68.96,"volume":8786700},{"timestamp":1464874200,"date":"2016-06-02","index":10513,"close":68.32,"high":68.42,"low":67.74,"open":67.74,"volume":13664100}]},{"date":"2016-02-24","estimated":1.54,"reported":1.52,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":10433,"close":70,"high":70.29,"low":68.24,"open":69.18,"volume":5392400},{"timestamp":1455028200,"date":"2016-02-09","index":10434,"close":69.86,"high":70.47,"low":68.97,"open":69.8,"volume":5110600},{"timestamp":1455114600,"date":"2016-02-10","index":10435,"close":68.76,"high":70.7,"low":68.57,"open":70.43,"volume":4691200},{"timestamp":1455201000,"date":"2016-02-11","index":10436,"close":68.05,"high":69.17,"low":67.65,"open":68.32,"volume":3846100},{"timestamp":1455287400,"date":"2016-02-12","index":10437,"close":69.95,"high":69.98,"low":67.43,"open":68.03,"volume":4651800},{"timestamp":1455633000,"date":"2016-02-16","index":10438,"close":71.5,"high":71.56,"low":69.7,"open":70.62,"volume":3952000},{"timestamp":1455719400,"date":"2016-02-17","index":10439,"close":72.1,"high":72.65,"low":71.52,"open":72.2,"volume":4933400},{"timestamp":1455805800,"date":"2016-02-18","index":10440,"close":72.53,"high":72.67,"low":69.5,"open":70.95,"volume":5394800},{"timestamp":1455892200,"date":"2016-02-19","index":10441,"close":72.32,"high":72.32,"low":70.56,"open":72.2,"volume":4390800},{"timestamp":1456151400,"date":"2016-02-22","index":10442,"close":72.47,"high":73.25,"low":72.26,"open":72.32,"volume":4766400},{"timestamp":1456237800,"date":"2016-02-23","index":10443,"close":73.99,"high":74.38,"low":72.67,"open":72.83,"volume":5823100}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":10444,"close":76.94,"high":77,"low":73.4,"open":74.39,"volume":15048400},{"timestamp":1456410600,"date":"2016-02-25","index":10445,"close":78.67,"high":78.82,"low":76.16,"open":77,"volume":8383100},{"timestamp":1456497000,"date":"2016-02-26","index":10446,"close":78.43,"high":78.97,"low":77.32,"open":78.9,"volume":5190100},{"timestamp":1456756200,"date":"2016-02-29","index":10447,"close":78.45,"high":79.17,"low":78.02,"open":78.27,"volume":5226200},{"timestamp":1456842600,"date":"2016-03-01","index":10448,"close":80.96,"high":81.05,"low":78.88,"open":79.12,"volume":7174400},{"timestamp":1456929000,"date":"2016-03-02","index":10449,"close":81.1,"high":81.64,"low":80.18,"open":80.94,"volume":9385300},{"timestamp":1457015400,"date":"2016-03-03","index":10450,"close":79.71,"high":80.69,"low":78.57,"open":80.51,"volume":11353900},{"timestamp":1457101800,"date":"2016-03-04","index":10451,"close":81.13,"high":81.6,"low":79.46,"open":80.07,"volume":6059200},{"timestamp":1457361000,"date":"2016-03-07","index":10452,"close":80.82,"high":81.2,"low":80.25,"open":80.53,"volume":4665000},{"timestamp":1457447400,"date":"2016-03-08","index":10453,"close":80.53,"high":81.4,"low":80.46,"open":80.55,"volume":3981100},{"timestamp":1457533800,"date":"2016-03-09","index":10454,"close":81.21,"high":81.5,"low":80.59,"open":81,"volume":3573100}]},{"date":"2015-11-18","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1446561000,"date":"2015-11-03","index":10368,"close":78.23,"high":78.5,"low":77.2,"open":77.38,"volume":3740800},{"timestamp":1446647400,"date":"2015-11-04","index":10369,"close":77.39,"high":78.7,"low":76.6,"open":78.7,"volume":3726700},{"timestamp":1446733800,"date":"2015-11-05","index":10370,"close":78.15,"high":78.21,"low":76.6,"open":77.14,"volume":3217600},{"timestamp":1446820200,"date":"2015-11-06","index":10371,"close":77.22,"high":78.48,"low":76.43,"open":78.16,"volume":4483400},{"timestamp":1447079400,"date":"2015-11-09","index":10372,"close":76.23,"high":77.54,"low":74.92,"open":77.39,"volume":5529800},{"timestamp":1447165800,"date":"2015-11-10","index":10373,"close":77.19,"high":77.91,"low":76,"open":76.42,"volume":3943700},{"timestamp":1447252200,"date":"2015-11-11","index":10374,"close":74.87,"high":76.63,"low":73.95,"open":76.4,"volume":7441100},{"timestamp":1447338600,"date":"2015-11-12","index":10375,"close":74.93,"high":75.77,"low":74.33,"open":74.85,"volume":5801900},{"timestamp":1447425000,"date":"2015-11-13","index":10376,"close":71.89,"high":73.71,"low":71.54,"open":73.71,"volume":8161000},{"timestamp":1447684200,"date":"2015-11-16","index":10377,"close":72.31,"high":72.38,"low":70.8,"open":71.2,"volume":8938200},{"timestamp":1447770600,"date":"2015-11-17","index":10378,"close":72.91,"high":74.38,"low":71.2,"open":73.58,"volume":9077600}],"post":[{"timestamp":1447857000,"date":"2015-11-18","index":10379,"close":69.78,"high":71.98,"low":68.15,"open":71.64,"volume":25042800},{"timestamp":1447943400,"date":"2015-11-19","index":10380,"close":70.55,"high":71.48,"low":69.85,"open":70,"volume":8337100},{"timestamp":1448029800,"date":"2015-11-20","index":10381,"close":70.83,"high":71.65,"low":70.59,"open":71.11,"volume":5994100},{"timestamp":1448289000,"date":"2015-11-23","index":10382,"close":72.28,"high":72.9,"low":71,"open":71.06,"volume":5454100},{"timestamp":1448375400,"date":"2015-11-24","index":10383,"close":72.89,"high":73.16,"low":71.76,"open":71.87,"volume":4802400},{"timestamp":1448461800,"date":"2015-11-25","index":10384,"close":73.16,"high":73.62,"low":72.95,"open":73.22,"volume":5598700},{"timestamp":1448634600,"date":"2015-11-27","index":10385,"close":73.44,"high":73.88,"low":72.82,"open":73.56,"volume":2596100},{"timestamp":1448893800,"date":"2015-11-30","index":10386,"close":72.5,"high":73.78,"low":72.12,"open":73.78,"volume":7748900},{"timestamp":1448980200,"date":"2015-12-01","index":10387,"close":72.81,"high":73.43,"low":72.25,"open":73.07,"volume":4361100},{"timestamp":1449066600,"date":"2015-12-02","index":10388,"close":71.93,"high":73.01,"low":71.86,"open":72.8,"volume":5571100},{"timestamp":1449153000,"date":"2015-12-03","index":10389,"close":73.19,"high":73.24,"low":71.76,"open":72.01,"volume":7226800}]},{"date":"2015-08-19","estimated":1.11,"reported":1.22,"pre":[{"timestamp":1438695000,"date":"2015-08-04","index":10304,"close":80.05,"high":80.78,"low":79.71,"open":80.31,"volume":4355600},{"timestamp":1438781400,"date":"2015-08-05","index":10305,"close":80.04,"high":81.07,"low":79.75,"open":80.63,"volume":4303400},{"timestamp":1438867800,"date":"2015-08-06","index":10306,"close":79.54,"high":80.34,"low":78.62,"open":80,"volume":4508200},{"timestamp":1438954200,"date":"2015-08-07","index":10307,"close":78.98,"high":79.74,"low":78.6,"open":79.64,"volume":3153400},{"timestamp":1439213400,"date":"2015-08-10","index":10308,"close":78.97,"high":79.69,"low":78.82,"open":79.45,"volume":2998400},{"timestamp":1439299800,"date":"2015-08-11","index":10309,"close":78.87,"high":79.26,"low":78.27,"open":78.65,"volume":4188100},{"timestamp":1439386200,"date":"2015-08-12","index":10310,"close":79,"high":79.24,"low":77.08,"open":78.55,"volume":5077100},{"timestamp":1439472600,"date":"2015-08-13","index":10311,"close":78.99,"high":79.81,"low":78.29,"open":78.73,"volume":3322900},{"timestamp":1439559000,"date":"2015-08-14","index":10312,"close":79.35,"high":79.61,"low":78.73,"open":78.98,"volume":3597900},{"timestamp":1439818200,"date":"2015-08-17","index":10313,"close":78.98,"high":79.2,"low":78.19,"open":78.43,"volume":2908900},{"timestamp":1439904600,"date":"2015-08-18","index":10314,"close":80.3,"high":80.73,"low":78.6,"open":78.6,"volume":7326700}],"post":[{"timestamp":1439991000,"date":"2015-08-19","index":10315,"close":80.87,"high":84.62,"low":79.12,"open":83.95,"volume":21173800},{"timestamp":1440077400,"date":"2015-08-20","index":10316,"close":80.66,"high":81.67,"low":79.81,"open":80.35,"volume":7497600},{"timestamp":1440163800,"date":"2015-08-21","index":10317,"close":78.4,"high":80.87,"low":78.36,"open":80.07,"volume":7982000},{"timestamp":1440423000,"date":"2015-08-24","index":10318,"close":75.28,"high":77.58,"low":71.91,"open":73.9,"volume":10419100},{"timestamp":1440509400,"date":"2015-08-25","index":10319,"close":73.94,"high":77.16,"low":73.87,"open":76.76,"volume":7554700},{"timestamp":1440595800,"date":"2015-08-26","index":10320,"close":76.84,"high":77.14,"low":74.36,"open":75.76,"volume":8160000},{"timestamp":1440682200,"date":"2015-08-27","index":10321,"close":77.85,"high":77.92,"low":76.56,"open":77.19,"volume":6929900},{"timestamp":1440768600,"date":"2015-08-28","index":10322,"close":78.03,"high":78.8,"low":77.56,"open":77.79,"volume":4424900},{"timestamp":1441027800,"date":"2015-08-31","index":10323,"close":77.71,"high":78.2,"low":76.95,"open":77.43,"volume":4477100},{"timestamp":1441114200,"date":"2015-09-01","index":10324,"close":75.39,"high":76.84,"low":74.99,"open":76.42,"volume":6690000},{"timestamp":1441200600,"date":"2015-09-02","index":10325,"close":77.05,"high":77.23,"low":76.07,"open":76.29,"volume":7527600}]},{"date":"2015-05-20","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":10241,"close":78.97,"high":80.19,"low":78.92,"open":80.02,"volume":3172100},{"timestamp":1430919000,"date":"2015-05-06","index":10242,"close":79.12,"high":79.43,"low":78.5,"open":79.43,"volume":3907000},{"timestamp":1431005400,"date":"2015-05-07","index":10243,"close":80.11,"high":80.29,"low":79.16,"open":79.35,"volume":3964700},{"timestamp":1431091800,"date":"2015-05-08","index":10244,"close":80.74,"high":81.33,"low":80.58,"open":80.8,"volume":4021200},{"timestamp":1431351000,"date":"2015-05-11","index":10245,"close":80.61,"high":81.37,"low":80.53,"open":80.8,"volume":2778000},{"timestamp":1431437400,"date":"2015-05-12","index":10246,"close":80.81,"high":81.31,"low":80.14,"open":80.21,"volume":2760900},{"timestamp":1431523800,"date":"2015-05-13","index":10247,"close":79.81,"high":80.93,"low":79.73,"open":80.56,"volume":4881200},{"timestamp":1431610200,"date":"2015-05-14","index":10248,"close":77.26,"high":78.1,"low":76.46,"open":77.36,"volume":9895600},{"timestamp":1431696600,"date":"2015-05-15","index":10249,"close":78.53,"high":78.54,"low":77.24,"open":77.64,"volume":6851300},{"timestamp":1431955800,"date":"2015-05-18","index":10250,"close":78.36,"high":78.53,"low":77.66,"open":78.28,"volume":4754100},{"timestamp":1432042200,"date":"2015-05-19","index":10251,"close":77.92,"high":78.46,"low":77.39,"open":77.99,"volume":8702700}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":10252,"close":78.18,"high":79.4,"low":77.57,"open":79.33,"volume":10683400},{"timestamp":1432215000,"date":"2015-05-21","index":10253,"close":79.39,"high":79.97,"low":78,"open":78.3,"volume":6725000},{"timestamp":1432301400,"date":"2015-05-22","index":10254,"close":79.29,"high":79.59,"low":78.93,"open":79.59,"volume":3847300},{"timestamp":1432647000,"date":"2015-05-26","index":10255,"close":79.08,"high":79.59,"low":78.95,"open":79.44,"volume":4691200},{"timestamp":1432733400,"date":"2015-05-27","index":10256,"close":80.3,"high":80.49,"low":79.32,"open":79.49,"volume":4792200},{"timestamp":1432819800,"date":"2015-05-28","index":10257,"close":80.05,"high":80.7,"low":79.64,"open":80.42,"volume":2968300},{"timestamp":1432906200,"date":"2015-05-29","index":10258,"close":79.32,"high":80.01,"low":79,"open":79.96,"volume":3576700},{"timestamp":1433165400,"date":"2015-06-01","index":10259,"close":79.51,"high":79.92,"low":79.11,"open":79.5,"volume":3181600},{"timestamp":1433251800,"date":"2015-06-02","index":10260,"close":80,"high":80.14,"low":78.91,"open":79.2,"volume":3453000},{"timestamp":1433338200,"date":"2015-06-03","index":10261,"close":80.34,"high":80.75,"low":79.89,"open":80.35,"volume":3440800},{"timestamp":1433424600,"date":"2015-06-04","index":10262,"close":79.96,"high":80.5,"low":79.57,"open":79.98,"volume":5688100}]},{"date":"2015-02-25","estimated":1.46,"reported":1.5,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":10182,"close":75.39,"high":76.58,"low":75.11,"open":76.05,"volume":3112700},{"timestamp":1423578600,"date":"2015-02-10","index":10183,"close":76.65,"high":76.7,"low":75.57,"open":75.6,"volume":2810100},{"timestamp":1423665000,"date":"2015-02-11","index":10184,"close":76.42,"high":76.7,"low":75.89,"open":76.42,"volume":2760400},{"timestamp":1423751400,"date":"2015-02-12","index":10185,"close":76.87,"high":76.94,"low":75.85,"open":76.4,"volume":3751000},{"timestamp":1423837800,"date":"2015-02-13","index":10186,"close":76.12,"high":76.7,"low":75.69,"open":76.49,"volume":2381100},{"timestamp":1424183400,"date":"2015-02-17","index":10187,"close":76.64,"high":76.8,"low":74.94,"open":75.8,"volume":4037200},{"timestamp":1424269800,"date":"2015-02-18","index":10188,"close":77.35,"high":77.39,"low":76.43,"open":76.75,"volume":4545200},{"timestamp":1424356200,"date":"2015-02-19","index":10189,"close":76.68,"high":77.26,"low":76.27,"open":77.23,"volume":5613100},{"timestamp":1424442600,"date":"2015-02-20","index":10190,"close":76.87,"high":76.87,"low":76,"open":76.55,"volume":4477600},{"timestamp":1424701800,"date":"2015-02-23","index":10191,"close":76.69,"high":77.25,"low":76.29,"open":76.87,"volume":4264100},{"timestamp":1424788200,"date":"2015-02-24","index":10192,"close":76.95,"high":77.01,"low":76.07,"open":76.83,"volume":4810000}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":10193,"close":77.15,"high":78.4,"low":75.97,"open":78.08,"volume":9410300},{"timestamp":1424961000,"date":"2015-02-26","index":10194,"close":76.9,"high":77.4,"low":76.27,"open":77.14,"volume":5283000},{"timestamp":1425047400,"date":"2015-02-27","index":10195,"close":76.83,"high":77.3,"low":76.71,"open":77.03,"volume":4741000},{"timestamp":1425306600,"date":"2015-03-02","index":10196,"close":77.68,"high":78.16,"low":76.73,"open":76.83,"volume":6116300},{"timestamp":1425393000,"date":"2015-03-03","index":10197,"close":78,"high":78.14,"low":75.08,"open":77.28,"volume":12906900},{"timestamp":1425479400,"date":"2015-03-04","index":10198,"close":77.72,"high":79,"low":77.59,"open":77.94,"volume":8019500},{"timestamp":1425565800,"date":"2015-03-05","index":10199,"close":78.2,"high":78.24,"low":77.79,"open":77.79,"volume":6622300},{"timestamp":1425652200,"date":"2015-03-06","index":10200,"close":77.21,"high":77.82,"low":76.85,"open":77.82,"volume":3927900},{"timestamp":1425907800,"date":"2015-03-09","index":10201,"close":78.57,"high":78.66,"low":76.95,"open":77.11,"volume":4418000},{"timestamp":1425994200,"date":"2015-03-10","index":10202,"close":77.67,"high":78.35,"low":77.42,"open":78.27,"volume":4807000},{"timestamp":1426080600,"date":"2015-03-11","index":10203,"close":77.78,"high":78.46,"low":77.22,"open":78.37,"volume":3829900}]},{"date":"2014-11-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1415111400,"date":"2014-11-04","index":10117,"close":61.37,"high":61.63,"low":60.98,"open":61.56,"volume":3038300},{"timestamp":1415197800,"date":"2014-11-05","index":10118,"close":61.12,"high":62,"low":60.99,"open":61.85,"volume":2687700},{"timestamp":1415284200,"date":"2014-11-06","index":10119,"close":61.89,"high":62,"low":61.13,"open":61.33,"volume":3956100},{"timestamp":1415370600,"date":"2014-11-07","index":10120,"close":64.17,"high":64.66,"low":62.17,"open":62.28,"volume":7531300},{"timestamp":1415629800,"date":"2014-11-10","index":10121,"close":65.52,"high":65.92,"low":64.14,"open":64.84,"volume":7876600},{"timestamp":1415716200,"date":"2014-11-11","index":10122,"close":65.72,"high":65.86,"low":65.26,"open":65.44,"volume":3418200},{"timestamp":1415802600,"date":"2014-11-12","index":10123,"close":66.72,"high":66.9,"low":65.37,"open":65.49,"volume":6236600},{"timestamp":1415889000,"date":"2014-11-13","index":10124,"close":67.5,"high":67.78,"low":66.94,"open":66.96,"volume":7880200},{"timestamp":1415975400,"date":"2014-11-14","index":10125,"close":68.13,"high":68.28,"low":67.15,"open":67.33,"volume":5487900},{"timestamp":1416234600,"date":"2014-11-17","index":10126,"close":67.13,"high":67.7,"low":66.9,"open":67.58,"volume":7260900},{"timestamp":1416321000,"date":"2014-11-18","index":10127,"close":67.51,"high":67.76,"low":66.5,"open":66.96,"volume":5575400}],"post":[{"timestamp":1416407400,"date":"2014-11-19","index":10128,"close":72.5,"high":73.08,"low":69.86,"open":69.95,"volume":25615400},{"timestamp":1416493800,"date":"2014-11-20","index":10129,"close":71.19,"high":71.83,"low":70.3,"open":71.34,"volume":11065700},{"timestamp":1416580200,"date":"2014-11-21","index":10130,"close":71.51,"high":72.26,"low":71.05,"open":71.8,"volume":6835200},{"timestamp":1416839400,"date":"2014-11-24","index":10131,"close":71.57,"high":72.16,"low":71,"open":71.36,"volume":4095500},{"timestamp":1416925800,"date":"2014-11-25","index":10132,"close":72.1,"high":72.2,"low":71.36,"open":71.68,"volume":6635000},{"timestamp":1417012200,"date":"2014-11-26","index":10133,"close":72.16,"high":72.3,"low":71.73,"open":71.96,"volume":4123300},{"timestamp":1417185000,"date":"2014-11-28","index":10134,"close":74,"high":74.76,"low":72.56,"open":72.56,"volume":4466500},{"timestamp":1417444200,"date":"2014-12-01","index":10135,"close":72.75,"high":73.47,"low":72.06,"open":73.34,"volume":7798400},{"timestamp":1417530600,"date":"2014-12-02","index":10136,"close":73.07,"high":73.4,"low":72.38,"open":72.53,"volume":4142600},{"timestamp":1417617000,"date":"2014-12-03","index":10137,"close":73.33,"high":73.83,"low":72.59,"open":73,"volume":6699600},{"timestamp":1417703400,"date":"2014-12-04","index":10138,"close":73.28,"high":73.4,"low":72.53,"open":73.33,"volume":4238000}]},{"date":"2014-08-20","estimated":0.79,"reported":0.78,"pre":[{"timestamp":1407245400,"date":"2014-08-05","index":10053,"close":58.03,"high":59.41,"low":57.81,"open":58.45,"volume":14982100},{"timestamp":1407331800,"date":"2014-08-06","index":10054,"close":57.97,"high":58.24,"low":57.26,"open":57.48,"volume":7262700},{"timestamp":1407418200,"date":"2014-08-07","index":10055,"close":57.5,"high":58.36,"low":57.27,"open":58.26,"volume":4917200},{"timestamp":1407504600,"date":"2014-08-08","index":10056,"close":58.54,"high":58.59,"low":57.62,"open":57.89,"volume":4710700},{"timestamp":1407763800,"date":"2014-08-11","index":10057,"close":58.36,"high":58.67,"low":58.15,"open":58.6,"volume":2788100},{"timestamp":1407850200,"date":"2014-08-12","index":10058,"close":58.46,"high":58.54,"low":58.02,"open":58.35,"volume":2946000},{"timestamp":1407936600,"date":"2014-08-13","index":10059,"close":58.26,"high":58.48,"low":57.75,"open":58.43,"volume":3660300},{"timestamp":1408023000,"date":"2014-08-14","index":10060,"close":58.74,"high":58.77,"low":58.09,"open":58.2,"volume":3144900},{"timestamp":1408109400,"date":"2014-08-15","index":10061,"close":58.2,"high":58.77,"low":57.84,"open":58.74,"volume":4186700},{"timestamp":1408368600,"date":"2014-08-18","index":10062,"close":58.55,"high":58.69,"low":57.75,"open":58.05,"volume":4016700},{"timestamp":1408455000,"date":"2014-08-19","index":10063,"close":59.25,"high":59.41,"low":58.6,"open":58.84,"volume":4807300}],"post":[{"timestamp":1408541400,"date":"2014-08-20","index":10064,"close":60.33,"high":60.79,"low":58.25,"open":58.5,"volume":12835000},{"timestamp":1408627800,"date":"2014-08-21","index":10065,"close":61.07,"high":61.09,"low":59.82,"open":60.4,"volume":6562000},{"timestamp":1408714200,"date":"2014-08-22","index":10066,"close":61.05,"high":61.46,"low":60.78,"open":61.14,"volume":4566200},{"timestamp":1408973400,"date":"2014-08-25","index":10067,"close":60.98,"high":61.5,"low":60.72,"open":61.3,"volume":4368200},{"timestamp":1409059800,"date":"2014-08-26","index":10068,"close":60.7,"high":61.2,"low":60.59,"open":61.05,"volume":3224800},{"timestamp":1409146200,"date":"2014-08-27","index":10069,"close":60.79,"high":60.96,"low":60.64,"open":60.73,"volume":2797700},{"timestamp":1409232600,"date":"2014-08-28","index":10070,"close":60.35,"high":60.59,"low":60.07,"open":60.48,"volume":4221300},{"timestamp":1409319000,"date":"2014-08-29","index":10071,"close":60.07,"high":60.72,"low":60.05,"open":60.72,"volume":4008100},{"timestamp":1409664600,"date":"2014-09-02","index":10072,"close":60.19,"high":60.5,"low":59.98,"open":60.28,"volume":2602700},{"timestamp":1409751000,"date":"2014-09-03","index":10073,"close":60.39,"high":60.57,"low":59.98,"open":60.53,"volume":3553500},{"timestamp":1409837400,"date":"2014-09-04","index":10074,"close":61.03,"high":61.21,"low":60.2,"open":60.38,"volume":4363300}]},{"date":"2014-05-21","estimated":0.71,"reported":0.7,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":9990,"close":57.64,"high":59.29,"low":57.6,"open":59.23,"volume":13323400},{"timestamp":1399469400,"date":"2014-05-07","index":9991,"close":58.13,"high":58.25,"low":57.66,"open":57.86,"volume":6424400},{"timestamp":1399555800,"date":"2014-05-08","index":9992,"close":58.32,"high":58.76,"low":57.98,"open":58.29,"volume":6808800},{"timestamp":1399642200,"date":"2014-05-09","index":9993,"close":59.13,"high":59.25,"low":58.29,"open":58.29,"volume":6254800},{"timestamp":1399901400,"date":"2014-05-12","index":9994,"close":59.64,"high":59.71,"low":59.27,"open":59.29,"volume":3719600},{"timestamp":1399987800,"date":"2014-05-13","index":9995,"close":59.56,"high":59.86,"low":59.16,"open":59.62,"volume":4900300},{"timestamp":1400074200,"date":"2014-05-14","index":9996,"close":59.27,"high":59.8,"low":59.08,"open":59.56,"volume":4275200},{"timestamp":1400160600,"date":"2014-05-15","index":9997,"close":58.18,"high":58.67,"low":57.8,"open":58.59,"volume":8249000},{"timestamp":1400247000,"date":"2014-05-16","index":9998,"close":58.64,"high":58.83,"low":58.12,"open":58.29,"volume":6409200},{"timestamp":1400506200,"date":"2014-05-19","index":9999,"close":58.29,"high":58.49,"low":58.04,"open":58.17,"volume":3674200},{"timestamp":1400592600,"date":"2014-05-20","index":10000,"close":56.61,"high":57.94,"low":56.53,"open":57.92,"volume":9392600}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":10001,"close":57.2,"high":57.45,"low":56.13,"open":56.99,"volume":14802300},{"timestamp":1400765400,"date":"2014-05-22","index":10002,"close":55.99,"high":57.1,"low":55.62,"open":57.07,"volume":12411400},{"timestamp":1400851800,"date":"2014-05-23","index":10003,"close":55.69,"high":56.22,"low":55.66,"open":56.15,"volume":7575800},{"timestamp":1401197400,"date":"2014-05-27","index":10004,"close":55.77,"high":55.95,"low":55.41,"open":55.89,"volume":5639700},{"timestamp":1401283800,"date":"2014-05-28","index":10005,"close":55.34,"high":56,"low":55.25,"open":56,"volume":5822700},{"timestamp":1401370200,"date":"2014-05-29","index":10006,"close":55.88,"high":55.96,"low":55.3,"open":55.4,"volume":4829700},{"timestamp":1401456600,"date":"2014-05-30","index":10007,"close":56.76,"high":56.92,"low":55.89,"open":55.92,"volume":6305300},{"timestamp":1401715800,"date":"2014-06-02","index":10008,"close":56.49,"high":57.04,"low":56.45,"open":56.9,"volume":3747500},{"timestamp":1401802200,"date":"2014-06-03","index":10009,"close":56.79,"high":56.96,"low":56.29,"open":56.53,"volume":4517600},{"timestamp":1401888600,"date":"2014-06-04","index":10010,"close":57.18,"high":57.2,"low":56.5,"open":56.63,"volume":3633000},{"timestamp":1401975000,"date":"2014-06-05","index":10011,"close":57.49,"high":57.79,"low":57.09,"open":57.26,"volume":4506100}]},{"date":"2014-02-26","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1392042600,"date":"2014-02-10","index":9931,"close":56.51,"high":56.69,"low":56.17,"open":56.34,"volume":6017900},{"timestamp":1392129000,"date":"2014-02-11","index":9932,"close":57.14,"high":57.38,"low":56.55,"open":56.66,"volume":8170900},{"timestamp":1392215400,"date":"2014-02-12","index":9933,"close":56.95,"high":57.17,"low":56.62,"open":57.17,"volume":7010800},{"timestamp":1392301800,"date":"2014-02-13","index":9934,"close":56.86,"high":57.36,"low":56.45,"open":56.97,"volume":7564500},{"timestamp":1392388200,"date":"2014-02-14","index":9935,"close":56.06,"high":56.69,"low":55.76,"open":56.66,"volume":8586200},{"timestamp":1392733800,"date":"2014-02-18","index":9936,"close":56.39,"high":56.64,"low":56.17,"open":56.42,"volume":6094900},{"timestamp":1392820200,"date":"2014-02-19","index":9937,"close":57.31,"high":57.82,"low":56.32,"open":56.36,"volume":8838300},{"timestamp":1392906600,"date":"2014-02-20","index":9938,"close":56.62,"high":57.4,"low":56.41,"open":57.4,"volume":8790200},{"timestamp":1392993000,"date":"2014-02-21","index":9939,"close":56.24,"high":56.8,"low":56.15,"open":56.72,"volume":6596600},{"timestamp":1393252200,"date":"2014-02-24","index":9940,"close":56.14,"high":56.64,"low":55.44,"open":56.19,"volume":9151600},{"timestamp":1393338600,"date":"2014-02-25","index":9941,"close":56.51,"high":56.61,"low":55.81,"open":55.96,"volume":8030600}],"post":[{"timestamp":1393425000,"date":"2014-02-26","index":9942,"close":60.49,"high":61.18,"low":58.1,"open":58.58,"volume":24180800},{"timestamp":1393511400,"date":"2014-02-27","index":9943,"close":60.66,"high":60.78,"low":59.75,"open":60.42,"volume":9453700},{"timestamp":1393597800,"date":"2014-02-28","index":9944,"close":62.54,"high":62.88,"low":60.4,"open":60.61,"volume":14246300},{"timestamp":1393857000,"date":"2014-03-03","index":9945,"close":61.96,"high":62.41,"low":61.7,"open":61.94,"volume":6813300},{"timestamp":1393943400,"date":"2014-03-04","index":9946,"close":61.33,"high":62.55,"low":61.25,"open":62.51,"volume":6400100},{"timestamp":1394029800,"date":"2014-03-05","index":9947,"close":60.6,"high":61.66,"low":60.36,"open":61.65,"volume":7421100},{"timestamp":1394116200,"date":"2014-03-06","index":9948,"close":60.74,"high":61.09,"low":60.52,"open":60.61,"volume":4835100},{"timestamp":1394202600,"date":"2014-03-07","index":9949,"close":60.75,"high":60.98,"low":60.57,"open":60.84,"volume":3817500},{"timestamp":1394458200,"date":"2014-03-10","index":9950,"close":61.16,"high":61.24,"low":60.7,"open":60.82,"volume":3663700},{"timestamp":1394544600,"date":"2014-03-11","index":9951,"close":60.94,"high":61.52,"low":60.87,"open":61.25,"volume":4485100},{"timestamp":1394631000,"date":"2014-03-12","index":9952,"close":61.1,"high":61.22,"low":60.52,"open":60.54,"volume":3851500}]},{"date":"2013-11-21","estimated":0.63,"reported":0.56,"pre":[{"timestamp":1383748200,"date":"2013-11-06","index":9867,"close":65.7,"high":66.08,"low":64.78,"open":65.05,"volume":4490300},{"timestamp":1383834600,"date":"2013-11-07","index":9868,"close":64.82,"high":65.99,"low":64.81,"open":65.89,"volume":5154200},{"timestamp":1383921000,"date":"2013-11-08","index":9869,"close":65.11,"high":65.13,"low":64.53,"open":64.75,"volume":3717000},{"timestamp":1384180200,"date":"2013-11-11","index":9870,"close":65.69,"high":65.85,"low":65.1,"open":65.11,"volume":2610300},{"timestamp":1384266600,"date":"2013-11-12","index":9871,"close":65.44,"high":66.09,"low":65.32,"open":65.67,"volume":3181700},{"timestamp":1384353000,"date":"2013-11-13","index":9872,"close":66.87,"high":66.95,"low":65.38,"open":65.42,"volume":5694600},{"timestamp":1384439400,"date":"2013-11-14","index":9873,"close":66.67,"high":66.79,"low":66.23,"open":66.5,"volume":4629500},{"timestamp":1384525800,"date":"2013-11-15","index":9874,"close":66.89,"high":67.06,"low":66.42,"open":66.69,"volume":3542300},{"timestamp":1384785000,"date":"2013-11-18","index":9875,"close":66.45,"high":66.79,"low":66.21,"open":66.71,"volume":3489000},{"timestamp":1384871400,"date":"2013-11-19","index":9876,"close":66.63,"high":66.93,"low":66.33,"open":66.42,"volume":3357800},{"timestamp":1384957800,"date":"2013-11-20","index":9877,"close":66.49,"high":67.25,"low":66.22,"open":66.84,"volume":4762500}],"post":[{"timestamp":1385044200,"date":"2013-11-21","index":9878,"close":64.19,"high":64.92,"low":63.49,"open":64.34,"volume":16380600},{"timestamp":1385130600,"date":"2013-11-22","index":9879,"close":63.7,"high":64.09,"low":63.32,"open":63.61,"volume":8144500},{"timestamp":1385389800,"date":"2013-11-25","index":9880,"close":63.76,"high":63.95,"low":63.59,"open":63.7,"volume":5013700},{"timestamp":1385476200,"date":"2013-11-26","index":9881,"close":63.87,"high":64.42,"low":63.8,"open":63.83,"volume":5885400},{"timestamp":1385562600,"date":"2013-11-27","index":9882,"close":64.41,"high":64.79,"low":63.87,"open":63.99,"volume":4767200},{"timestamp":1385735400,"date":"2013-11-29","index":9883,"close":63.93,"high":64.99,"low":63.72,"open":64.96,"volume":3350000},{"timestamp":1385994600,"date":"2013-12-02","index":9884,"close":62.73,"high":63.99,"low":62.6,"open":63.98,"volume":7169100},{"timestamp":1386081000,"date":"2013-12-03","index":9885,"close":62.82,"high":63.18,"low":62.33,"open":62.34,"volume":10395800},{"timestamp":1386167400,"date":"2013-12-04","index":9886,"close":63.31,"high":63.58,"low":62.2,"open":62.45,"volume":9442300},{"timestamp":1386253800,"date":"2013-12-05","index":9887,"close":62.63,"high":63.75,"low":62.6,"open":63.05,"volume":8368500},{"timestamp":1386340200,"date":"2013-12-06","index":9888,"close":63.38,"high":63.57,"low":62.91,"open":62.98,"volume":6381600}]},{"date":"2013-08-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1375795800,"date":"2013-08-06","index":9802,"close":71.79,"high":71.93,"low":70.81,"open":71.87,"volume":3265700},{"timestamp":1375882200,"date":"2013-08-07","index":9803,"close":71.68,"high":71.86,"low":70.79,"open":71.7,"volume":2536900},{"timestamp":1375968600,"date":"2013-08-08","index":9804,"close":71.22,"high":71.69,"low":70.8,"open":71.69,"volume":3714900},{"timestamp":1376055000,"date":"2013-08-09","index":9805,"close":70.72,"high":71.23,"low":70.41,"open":71.21,"volume":2382400},{"timestamp":1376314200,"date":"2013-08-12","index":9806,"close":70.76,"high":70.94,"low":70.32,"open":70.48,"volume":2260600},{"timestamp":1376400600,"date":"2013-08-13","index":9807,"close":71.19,"high":71.26,"low":70.45,"open":70.78,"volume":3122700},{"timestamp":1376487000,"date":"2013-08-14","index":9808,"close":70.04,"high":70.83,"low":69.95,"open":70.69,"volume":5219400},{"timestamp":1376573400,"date":"2013-08-15","index":9809,"close":69.08,"high":69.5,"low":68.74,"open":69.3,"volume":5749300},{"timestamp":1376659800,"date":"2013-08-16","index":9810,"close":68.58,"high":69.05,"low":68.52,"open":68.82,"volume":4369800},{"timestamp":1376919000,"date":"2013-08-19","index":9811,"close":68.24,"high":68.74,"low":68.15,"open":68.24,"volume":3870300},{"timestamp":1377005400,"date":"2013-08-20","index":9812,"close":67.95,"high":68.62,"low":67.95,"open":68.24,"volume":6448800}],"post":[{"timestamp":1377091800,"date":"2013-08-21","index":9813,"close":65.5,"high":66.93,"low":65.14,"open":66.42,"volume":15246800},{"timestamp":1377178200,"date":"2013-08-22","index":9814,"close":64.24,"high":65.39,"low":64.07,"open":64.94,"volume":10177600},{"timestamp":1377264600,"date":"2013-08-23","index":9815,"close":64.35,"high":64.77,"low":64.12,"open":64.64,"volume":6523700},{"timestamp":1377523800,"date":"2013-08-26","index":9816,"close":64.13,"high":64.9,"low":64.1,"open":64.53,"volume":4516100},{"timestamp":1377610200,"date":"2013-08-27","index":9817,"close":63.26,"high":63.87,"low":63.19,"open":63.57,"volume":5801600},{"timestamp":1377696600,"date":"2013-08-28","index":9818,"close":63.27,"high":63.58,"low":63.15,"open":63.28,"volume":4158000},{"timestamp":1377783000,"date":"2013-08-29","index":9819,"close":63.15,"high":63.5,"low":63.05,"open":63.21,"volume":4115500},{"timestamp":1377869400,"date":"2013-08-30","index":9820,"close":63.31,"high":63.39,"low":63.14,"open":63.25,"volume":4137000},{"timestamp":1378215000,"date":"2013-09-03","index":9821,"close":63.59,"high":63.81,"low":63.38,"open":63.54,"volume":5982700},{"timestamp":1378301400,"date":"2013-09-04","index":9822,"close":63.55,"high":63.8,"low":63.44,"open":63.59,"volume":4147900},{"timestamp":1378387800,"date":"2013-09-05","index":9823,"close":63.46,"high":63.9,"low":63.46,"open":63.66,"volume":3031900}]},{"date":"2013-05-22","estimated":0.85,"reported":0.82,"pre":[{"timestamp":1367933400,"date":"2013-05-07","index":9739,"close":70.55,"high":70.75,"low":70.05,"open":70.24,"volume":3027900},{"timestamp":1368019800,"date":"2013-05-08","index":9740,"close":69.8,"high":70.45,"low":69.57,"open":70.45,"volume":3741000},{"timestamp":1368106200,"date":"2013-05-09","index":9741,"close":69.48,"high":70.08,"low":69.37,"open":69.9,"volume":3659000},{"timestamp":1368192600,"date":"2013-05-10","index":9742,"close":69.74,"high":69.74,"low":68.9,"open":68.93,"volume":3995100},{"timestamp":1368451800,"date":"2013-05-13","index":9743,"close":69.44,"high":69.7,"low":69.05,"open":69.47,"volume":2877100},{"timestamp":1368538200,"date":"2013-05-14","index":9744,"close":69.44,"high":69.8,"low":69.14,"open":69.47,"volume":3773500},{"timestamp":1368624600,"date":"2013-05-15","index":9745,"close":70.39,"high":70.47,"low":69.51,"open":69.57,"volume":5177000},{"timestamp":1368711000,"date":"2013-05-16","index":9746,"close":70,"high":70.35,"low":69.66,"open":69.83,"volume":4066800},{"timestamp":1368797400,"date":"2013-05-17","index":9747,"close":71.06,"high":71.24,"low":70.02,"open":70.02,"volume":4405700},{"timestamp":1369056600,"date":"2013-05-20","index":9748,"close":70.65,"high":71.1,"low":70.32,"open":70.91,"volume":2445000},{"timestamp":1369143000,"date":"2013-05-21","index":9749,"close":71.26,"high":71.91,"low":70.44,"open":70.68,"volume":5386100}],"post":[{"timestamp":1369229400,"date":"2013-05-22","index":9750,"close":68.4,"high":69.7,"low":67.58,"open":69.51,"volume":16202100},{"timestamp":1369315800,"date":"2013-05-23","index":9751,"close":68.67,"high":69.27,"low":67.63,"open":67.75,"volume":8516700},{"timestamp":1369402200,"date":"2013-05-24","index":9752,"close":69.72,"high":69.73,"low":68.27,"open":68.47,"volume":5412500},{"timestamp":1369747800,"date":"2013-05-28","index":9753,"close":69.51,"high":71.04,"low":69.23,"open":70.3,"volume":6160200},{"timestamp":1369834200,"date":"2013-05-29","index":9754,"close":69.42,"high":69.89,"low":69.19,"open":69.38,"volume":4838900},{"timestamp":1369920600,"date":"2013-05-30","index":9755,"close":69.82,"high":70.55,"low":69.44,"open":69.48,"volume":4776900},{"timestamp":1370007000,"date":"2013-05-31","index":9756,"close":69.5,"high":70.58,"low":69.46,"open":69.72,"volume":5653600},{"timestamp":1370266200,"date":"2013-06-03","index":9757,"close":71.05,"high":71.13,"low":69.44,"open":69.5,"volume":5941100},{"timestamp":1370352600,"date":"2013-06-04","index":9758,"close":71.51,"high":72.77,"low":71.37,"open":71.87,"volume":8030400},{"timestamp":1370439000,"date":"2013-06-05","index":9759,"close":70.17,"high":71.74,"low":69.85,"open":71.58,"volume":5569100},{"timestamp":1370525400,"date":"2013-06-06","index":9760,"close":70.26,"high":70.27,"low":69.56,"open":70.26,"volume":5559900}]},{"date":"2013-02-27","estimated":1.48,"reported":1.47,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":9680,"close":62.67,"high":62.67,"low":61.85,"open":62.48,"volume":3516900},{"timestamp":1360679400,"date":"2013-02-12","index":9681,"close":62.73,"high":62.84,"low":62.34,"open":62.58,"volume":3379400},{"timestamp":1360765800,"date":"2013-02-13","index":9682,"close":62.69,"high":63.28,"low":62.43,"open":63,"volume":4807100},{"timestamp":1360852200,"date":"2013-02-14","index":9683,"close":63.09,"high":63.33,"low":62.58,"open":62.69,"volume":5352200},{"timestamp":1360938600,"date":"2013-02-15","index":9684,"close":61.71,"high":62.6,"low":60.74,"open":62.45,"volume":14611300},{"timestamp":1361284200,"date":"2013-02-19","index":9685,"close":61.87,"high":62.06,"low":61.44,"open":61.79,"volume":6881500},{"timestamp":1361370600,"date":"2013-02-20","index":9686,"close":62.65,"high":63.21,"low":61.62,"open":61.98,"volume":6561200},{"timestamp":1361457000,"date":"2013-02-21","index":9687,"close":63.4,"high":63.88,"low":62.52,"open":62.68,"volume":7221800},{"timestamp":1361543400,"date":"2013-02-22","index":9688,"close":63.6,"high":63.89,"low":62.98,"open":63.48,"volume":5342900},{"timestamp":1361802600,"date":"2013-02-25","index":9689,"close":62.89,"high":63.8,"low":62.89,"open":63.63,"volume":6177100},{"timestamp":1361889000,"date":"2013-02-26","index":9690,"close":64.05,"high":64.3,"low":63.05,"open":63.1,"volume":8096600}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":9691,"close":63.12,"high":63.75,"low":61.68,"open":62.31,"volume":13623700},{"timestamp":1362061800,"date":"2013-02-28","index":9692,"close":62.96,"high":64.09,"low":62.46,"open":63.23,"volume":8465700},{"timestamp":1362148200,"date":"2013-03-01","index":9693,"close":64.13,"high":64.39,"low":63.22,"open":63.22,"volume":6536100},{"timestamp":1362407400,"date":"2013-03-04","index":9694,"close":66.44,"high":66.92,"low":64.65,"open":64.88,"volume":12363500},{"timestamp":1362493800,"date":"2013-03-05","index":9695,"close":66.68,"high":66.84,"low":65.83,"open":66.5,"volume":5927600},{"timestamp":1362580200,"date":"2013-03-06","index":9696,"close":66.12,"high":66.9,"low":66.04,"open":66.72,"volume":4301900},{"timestamp":1362666600,"date":"2013-03-07","index":9697,"close":65.85,"high":66.25,"low":65.67,"open":66.22,"volume":4017900},{"timestamp":1362753000,"date":"2013-03-08","index":9698,"close":66.35,"high":66.47,"low":65.71,"open":66.11,"volume":3827600},{"timestamp":1363008600,"date":"2013-03-11","index":9699,"close":67.34,"high":67.37,"low":65.89,"open":66.35,"volume":4984400},{"timestamp":1363095000,"date":"2013-03-12","index":9700,"close":67.11,"high":67.56,"low":66.97,"open":67.18,"volume":4140300},{"timestamp":1363181400,"date":"2013-03-13","index":9701,"close":67.43,"high":67.48,"low":66.6,"open":66.79,"volume":3636200}]},{"date":"2012-11-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1351690200,"date":"2012-10-31","index":9611,"close":63.75,"high":64.19,"low":63.28,"open":64.19,"volume":5837500},{"timestamp":1351776600,"date":"2012-11-01","index":9612,"close":62.94,"high":63.73,"low":62.69,"open":62.97,"volume":6155000},{"timestamp":1351863000,"date":"2012-11-02","index":9613,"close":62.71,"high":63.43,"low":62.62,"open":63.33,"volume":3711500},{"timestamp":1352125800,"date":"2012-11-05","index":9614,"close":63.4,"high":63.61,"low":63.08,"open":63.17,"volume":3981200},{"timestamp":1352212200,"date":"2012-11-06","index":9615,"close":63.39,"high":63.9,"low":63.3,"open":63.6,"volume":4005100},{"timestamp":1352298600,"date":"2012-11-07","index":9616,"close":62.79,"high":63.22,"low":62.32,"open":63.02,"volume":5058700},{"timestamp":1352385000,"date":"2012-11-08","index":9617,"close":61.82,"high":63.14,"low":61.82,"open":62.91,"volume":4568400},{"timestamp":1352471400,"date":"2012-11-09","index":9618,"close":62.02,"high":62.43,"low":61.51,"open":61.69,"volume":3963600},{"timestamp":1352730600,"date":"2012-11-12","index":9619,"close":61.98,"high":62.3,"low":61.61,"open":62.05,"volume":2295500},{"timestamp":1352817000,"date":"2012-11-13","index":9620,"close":62.09,"high":62.92,"low":61.65,"open":61.83,"volume":3617600},{"timestamp":1352903400,"date":"2012-11-14","index":9621,"close":61.38,"high":62.69,"low":61.02,"open":62.11,"volume":5525600}],"post":[{"timestamp":1352989800,"date":"2012-11-15","index":9622,"close":62.44,"high":62.98,"low":61.14,"open":62.23,"volume":8896000},{"timestamp":1353076200,"date":"2012-11-16","index":9623,"close":62.5,"high":62.66,"low":61.89,"open":62.37,"volume":3858000},{"timestamp":1353335400,"date":"2012-11-19","index":9624,"close":63.01,"high":63.24,"low":62.63,"open":62.88,"volume":5390100},{"timestamp":1353421800,"date":"2012-11-20","index":9625,"close":63,"high":63.12,"low":62.53,"open":63,"volume":4713100},{"timestamp":1353508200,"date":"2012-11-21","index":9626,"close":63.72,"high":63.82,"low":62.89,"open":63.04,"volume":4447800},{"timestamp":1353681000,"date":"2012-11-23","index":9627,"close":64.48,"high":64.5,"low":63.69,"open":64.1,"volume":1819100},{"timestamp":1353940200,"date":"2012-11-26","index":9628,"close":62.78,"high":64.12,"low":62.59,"open":64.12,"volume":6499400},{"timestamp":1354026600,"date":"2012-11-27","index":9629,"close":62.57,"high":63.38,"low":62.52,"open":62.87,"volume":5039900},{"timestamp":1354113000,"date":"2012-11-28","index":9630,"close":62.81,"high":62.98,"low":62.27,"open":62.51,"volume":4891800},{"timestamp":1354199400,"date":"2012-11-29","index":9631,"close":62.79,"high":62.85,"low":61.19,"open":61.19,"volume":8909700},{"timestamp":1354285800,"date":"2012-11-30","index":9632,"close":63.13,"high":63.24,"low":62.07,"open":62.67,"volume":6041000}]},{"date":"2012-08-15","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":9548,"close":60.65,"high":61.21,"low":60,"open":60.98,"volume":7223800},{"timestamp":1343827800,"date":"2012-08-01","index":9549,"close":60.62,"high":60.99,"low":60.12,"open":60.88,"volume":4844100},{"timestamp":1343914200,"date":"2012-08-02","index":9550,"close":61.97,"high":62.1,"low":60.55,"open":60.88,"volume":5299500},{"timestamp":1344000600,"date":"2012-08-03","index":9551,"close":62.36,"high":62.86,"low":62.06,"open":62.43,"volume":3918100},{"timestamp":1344259800,"date":"2012-08-06","index":9552,"close":62.39,"high":62.9,"low":62.39,"open":62.55,"volume":2415900},{"timestamp":1344346200,"date":"2012-08-07","index":9553,"close":62.64,"high":62.91,"low":62.36,"open":62.59,"volume":3409000},{"timestamp":1344432600,"date":"2012-08-08","index":9554,"close":62.94,"high":63,"low":62.21,"open":62.42,"volume":2821900},{"timestamp":1344519000,"date":"2012-08-09","index":9555,"close":62.69,"high":62.97,"low":62.51,"open":62.95,"volume":2817600},{"timestamp":1344605400,"date":"2012-08-10","index":9556,"close":62.84,"high":62.89,"low":62.38,"open":62.76,"volume":2934600},{"timestamp":1344864600,"date":"2012-08-13","index":9557,"close":62.51,"high":62.62,"low":62.23,"open":62.62,"volume":3507900},{"timestamp":1344951000,"date":"2012-08-14","index":9558,"close":63.38,"high":63.47,"low":62.65,"open":62.73,"volume":4780800}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":9559,"close":64.5,"high":64.99,"low":64.12,"open":64.37,"volume":9058900},{"timestamp":1345123800,"date":"2012-08-16","index":9560,"close":63.91,"high":64.54,"low":63.64,"open":64.44,"volume":5735300},{"timestamp":1345210200,"date":"2012-08-17","index":9561,"close":64.14,"high":64.14,"low":63.77,"open":63.85,"volume":3022800},{"timestamp":1345469400,"date":"2012-08-20","index":9562,"close":63.64,"high":64.11,"low":63.43,"open":64,"volume":4224900},{"timestamp":1345555800,"date":"2012-08-21","index":9563,"close":64.13,"high":64.33,"low":63.7,"open":63.89,"volume":4477900},{"timestamp":1345642200,"date":"2012-08-22","index":9564,"close":63.68,"high":64.35,"low":63.45,"open":64.13,"volume":2676200},{"timestamp":1345728600,"date":"2012-08-23","index":9565,"close":62.99,"high":63.6,"low":62.7,"open":63.5,"volume":2863600},{"timestamp":1345815000,"date":"2012-08-24","index":9566,"close":63.69,"high":63.8,"low":62.98,"open":63,"volume":2764700},{"timestamp":1346074200,"date":"2012-08-27","index":9567,"close":63.36,"high":63.68,"low":63.24,"open":63.66,"volume":2389500},{"timestamp":1346160600,"date":"2012-08-28","index":9568,"close":63.81,"high":64.5,"low":63.31,"open":63.43,"volume":4541800},{"timestamp":1346247000,"date":"2012-08-29","index":9569,"close":64.26,"high":64.5,"low":63.75,"open":63.85,"volume":4765500}]},{"date":"2012-05-16","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1335879000,"date":"2012-05-01","index":9485,"close":58.01,"high":58.38,"low":57.14,"open":57.42,"volume":4872300},{"timestamp":1335965400,"date":"2012-05-02","index":9486,"close":57.98,"high":57.98,"low":56.98,"open":57.8,"volume":7562500},{"timestamp":1336051800,"date":"2012-05-03","index":9487,"close":56.55,"high":57.68,"low":56.2,"open":57.53,"volume":11344300},{"timestamp":1336138200,"date":"2012-05-04","index":9488,"close":55.65,"high":56.42,"low":55.52,"open":56.13,"volume":5671300},{"timestamp":1336397400,"date":"2012-05-07","index":9489,"close":55.76,"high":56.16,"low":55.66,"open":55.7,"volume":3031200},{"timestamp":1336483800,"date":"2012-05-08","index":9490,"close":55.55,"high":55.69,"low":54.95,"open":55.46,"volume":3062500},{"timestamp":1336570200,"date":"2012-05-09","index":9491,"close":55.28,"high":55.64,"low":55.03,"open":55.28,"volume":2901600},{"timestamp":1336656600,"date":"2012-05-10","index":9492,"close":55.31,"high":55.73,"low":54.96,"open":55.65,"volume":3462600},{"timestamp":1336743000,"date":"2012-05-11","index":9493,"close":55.43,"high":56.11,"low":55.11,"open":55.17,"volume":3942400},{"timestamp":1337002200,"date":"2012-05-14","index":9494,"close":54.92,"high":55.54,"low":54.83,"open":54.91,"volume":4174600},{"timestamp":1337088600,"date":"2012-05-15","index":9495,"close":55.08,"high":55.49,"low":54.85,"open":54.85,"volume":4383900}],"post":[{"timestamp":1337175000,"date":"2012-05-16","index":9496,"close":55.32,"high":56.45,"low":55.13,"open":55.86,"volume":9027300},{"timestamp":1337261400,"date":"2012-05-17","index":9497,"close":54.81,"high":55.51,"low":54.68,"open":55.27,"volume":6045500},{"timestamp":1337347800,"date":"2012-05-18","index":9498,"close":55.46,"high":56,"low":54.91,"open":55.07,"volume":7144300},{"timestamp":1337607000,"date":"2012-05-21","index":9499,"close":55.83,"high":55.9,"low":54.93,"open":55.43,"volume":4779400},{"timestamp":1337693400,"date":"2012-05-22","index":9500,"close":56.67,"high":56.9,"low":55.81,"open":55.89,"volume":5777400},{"timestamp":1337779800,"date":"2012-05-23","index":9501,"close":56.78,"high":56.89,"low":55.94,"open":56.24,"volume":3956300},{"timestamp":1337866200,"date":"2012-05-24","index":9502,"close":57.25,"high":57.39,"low":56.65,"open":56.86,"volume":4460600},{"timestamp":1337952600,"date":"2012-05-25","index":9503,"close":57.62,"high":57.71,"low":57.17,"open":57.43,"volume":4293900},{"timestamp":1338298200,"date":"2012-05-29","index":9504,"close":58.13,"high":58.17,"low":57.39,"open":57.9,"volume":4792600},{"timestamp":1338384600,"date":"2012-05-30","index":9505,"close":57.79,"high":57.84,"low":57,"open":57.8,"volume":7232100},{"timestamp":1338471000,"date":"2012-05-31","index":9506,"close":57.91,"high":58.46,"low":57.84,"open":58.2,"volume":6856500}]},{"date":"2012-02-23","estimated":1.4,"reported":1.43,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":9427,"close":52.41,"high":52.54,"low":51.9,"open":51.91,"volume":4667200},{"timestamp":1328711400,"date":"2012-02-08","index":9428,"close":52.57,"high":52.6,"low":52.21,"open":52.4,"volume":5568000},{"timestamp":1328797800,"date":"2012-02-09","index":9429,"close":52.7,"high":52.79,"low":52.35,"open":52.63,"volume":3284600},{"timestamp":1328884200,"date":"2012-02-10","index":9430,"close":52.43,"high":52.44,"low":52.02,"open":52.36,"volume":3216800},{"timestamp":1329143400,"date":"2012-02-13","index":9431,"close":52.36,"high":52.59,"low":52.11,"open":52.5,"volume":3114200},{"timestamp":1329229800,"date":"2012-02-14","index":9432,"close":52.27,"high":52.55,"low":52.06,"open":52.16,"volume":4438100},{"timestamp":1329316200,"date":"2012-02-15","index":9433,"close":51.81,"high":52.41,"low":51.51,"open":52.27,"volume":4806900},{"timestamp":1329402600,"date":"2012-02-16","index":9434,"close":51.93,"high":52.09,"low":51.76,"open":51.91,"volume":3930100},{"timestamp":1329489000,"date":"2012-02-17","index":9435,"close":52.64,"high":52.71,"low":52.12,"open":52.24,"volume":5030200},{"timestamp":1329834600,"date":"2012-02-21","index":9436,"close":52.54,"high":53.19,"low":52.31,"open":52.79,"volume":5074400},{"timestamp":1329921000,"date":"2012-02-22","index":9437,"close":52.97,"high":53.15,"low":52.25,"open":52.53,"volume":6773400}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":9438,"close":54.5,"high":54.82,"low":52.61,"open":53.46,"volume":15638800},{"timestamp":1330093800,"date":"2012-02-24","index":9439,"close":55.22,"high":55.46,"low":54.62,"open":54.79,"volume":10355600},{"timestamp":1330353000,"date":"2012-02-27","index":9440,"close":55.31,"high":55.43,"low":54.75,"open":54.84,"volume":6293700},{"timestamp":1330439400,"date":"2012-02-28","index":9441,"close":56.01,"high":56.09,"low":55.19,"open":55.28,"volume":8244500},{"timestamp":1330525800,"date":"2012-02-29","index":9442,"close":56.69,"high":56.92,"low":55.85,"open":55.98,"volume":11148500},{"timestamp":1330612200,"date":"2012-03-01","index":9443,"close":56.76,"high":56.91,"low":56.2,"open":56.59,"volume":8223000},{"timestamp":1330698600,"date":"2012-03-02","index":9444,"close":56.59,"high":56.9,"low":56.36,"open":56.59,"volume":3462100},{"timestamp":1330957800,"date":"2012-03-05","index":9445,"close":56.7,"high":56.86,"low":56.12,"open":56.71,"volume":4053900},{"timestamp":1331044200,"date":"2012-03-06","index":9446,"close":56.49,"high":56.69,"low":56.12,"open":56.24,"volume":6344500},{"timestamp":1331130600,"date":"2012-03-07","index":9447,"close":56.64,"high":56.68,"low":56.26,"open":56.53,"volume":4776600},{"timestamp":1331217000,"date":"2012-03-08","index":9448,"close":57.23,"high":57.39,"low":56.71,"open":56.8,"volume":5108000}]},{"date":"2011-11-16","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1320154200,"date":"2011-11-01","index":9361,"close":52.61,"high":53.31,"low":51.64,"open":53.24,"volume":16462300},{"timestamp":1320240600,"date":"2011-11-02","index":9362,"close":52.92,"high":54.15,"low":52.74,"open":53.33,"volume":12183000},{"timestamp":1320327000,"date":"2011-11-03","index":9363,"close":52.24,"high":52.65,"low":51.12,"open":51.68,"volume":10045000},{"timestamp":1320413400,"date":"2011-11-04","index":9364,"close":52.17,"high":52.35,"low":51.42,"open":52.07,"volume":5265500},{"timestamp":1320676200,"date":"2011-11-07","index":9365,"close":52.83,"high":52.87,"low":52.07,"open":52.28,"volume":3869400},{"timestamp":1320762600,"date":"2011-11-08","index":9366,"close":53.05,"high":53.14,"low":52.33,"open":53,"volume":5203000},{"timestamp":1320849000,"date":"2011-11-09","index":9367,"close":51.69,"high":52.36,"low":51.53,"open":52.09,"volume":5876900},{"timestamp":1320935400,"date":"2011-11-10","index":9368,"close":51.77,"high":52.28,"low":51.55,"open":52.13,"volume":3927200},{"timestamp":1321021800,"date":"2011-11-11","index":9369,"close":53.07,"high":53.13,"low":51.98,"open":52,"volume":4291900},{"timestamp":1321281000,"date":"2011-11-14","index":9370,"close":52.65,"high":53.02,"low":52.29,"open":52.5,"volume":3747000},{"timestamp":1321367400,"date":"2011-11-15","index":9371,"close":53.18,"high":53.57,"low":52.44,"open":52.53,"volume":6530100}],"post":[{"timestamp":1321453800,"date":"2011-11-16","index":9372,"close":52.94,"high":54.99,"low":52.85,"open":54.7,"volume":13135800},{"timestamp":1321540200,"date":"2011-11-17","index":9373,"close":52.64,"high":53.75,"low":52.16,"open":53.39,"volume":6392700},{"timestamp":1321626600,"date":"2011-11-18","index":9374,"close":53,"high":53.22,"low":52.2,"open":52.81,"volume":6125100},{"timestamp":1321885800,"date":"2011-11-21","index":9375,"close":52.54,"high":52.78,"low":51.62,"open":52.05,"volume":5908200},{"timestamp":1321972200,"date":"2011-11-22","index":9376,"close":52.69,"high":53.01,"low":52.43,"open":52.54,"volume":5393100},{"timestamp":1322058600,"date":"2011-11-23","index":9377,"close":51.53,"high":52.22,"low":51.53,"open":52.19,"volume":5225000},{"timestamp":1322231400,"date":"2011-11-25","index":9378,"close":51.21,"high":51.87,"low":51.21,"open":51.66,"volume":2330100},{"timestamp":1322490600,"date":"2011-11-28","index":9379,"close":51.63,"high":52.56,"low":51.35,"open":52.41,"volume":4721200},{"timestamp":1322577000,"date":"2011-11-29","index":9380,"close":52.24,"high":52.72,"low":51.65,"open":51.97,"volume":5617300},{"timestamp":1322663400,"date":"2011-11-30","index":9381,"close":52.7,"high":53.25,"low":51.89,"open":53.18,"volume":9160800},{"timestamp":1322749800,"date":"2011-12-01","index":9382,"close":52.15,"high":53.19,"low":51.99,"open":52.77,"volume":8934100}]},{"date":"2011-08-17","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1312291800,"date":"2011-08-02","index":9297,"close":48.95,"high":50.81,"low":48.93,"open":50.5,"volume":8307400},{"timestamp":1312378200,"date":"2011-08-03","index":9298,"close":49.75,"high":49.85,"low":48.57,"open":49.07,"volume":9521800},{"timestamp":1312464600,"date":"2011-08-04","index":9299,"close":47.81,"high":49.85,"low":47.7,"open":49.61,"volume":12894500},{"timestamp":1312551000,"date":"2011-08-05","index":9300,"close":48.65,"high":48.86,"low":47.3,"open":48.34,"volume":11255100},{"timestamp":1312810200,"date":"2011-08-08","index":9301,"close":46.44,"high":48.13,"low":45.28,"open":47.6,"volume":13016000},{"timestamp":1312896600,"date":"2011-08-09","index":9302,"close":48.95,"high":49,"low":46.54,"open":46.89,"volume":14367600},{"timestamp":1312983000,"date":"2011-08-10","index":9303,"close":46.7,"high":48.4,"low":46.61,"open":48.26,"volume":9750200},{"timestamp":1313069400,"date":"2011-08-11","index":9304,"close":47.27,"high":47.93,"low":46.77,"open":47.02,"volume":12130700},{"timestamp":1313155800,"date":"2011-08-12","index":9305,"close":48.48,"high":48.88,"low":46.95,"open":47.93,"volume":6869900},{"timestamp":1313415000,"date":"2011-08-15","index":9306,"close":48.42,"high":48.72,"low":47.82,"open":48.68,"volume":5971100},{"timestamp":1313501400,"date":"2011-08-16","index":9307,"close":49.37,"high":49.68,"low":48.11,"open":48.11,"volume":8853800}],"post":[{"timestamp":1313587800,"date":"2011-08-17","index":9308,"close":50.55,"high":52.26,"low":50.07,"open":52.03,"volume":21727300},{"timestamp":1313674200,"date":"2011-08-18","index":9309,"close":50.64,"high":50.84,"low":48.95,"open":49.52,"volume":14249600},{"timestamp":1313760600,"date":"2011-08-19","index":9310,"close":49.92,"high":50.91,"low":49.76,"open":50.03,"volume":8574400},{"timestamp":1314019800,"date":"2011-08-22","index":9311,"close":50.05,"high":50.7,"low":49.72,"open":50.63,"volume":6144100},{"timestamp":1314106200,"date":"2011-08-23","index":9312,"close":50.63,"high":50.69,"low":49.9,"open":50.05,"volume":6226200},{"timestamp":1314192600,"date":"2011-08-24","index":9313,"close":51,"high":51.43,"low":50.25,"open":50.58,"volume":4895800},{"timestamp":1314279000,"date":"2011-08-25","index":9314,"close":50.3,"high":51.28,"low":50.12,"open":50.96,"volume":4619700},{"timestamp":1314365400,"date":"2011-08-26","index":9315,"close":50.83,"high":51.16,"low":49.55,"open":50.09,"volume":4688400},{"timestamp":1314624600,"date":"2011-08-29","index":9316,"close":51.34,"high":51.4,"low":50.77,"open":51.3,"volume":4377000},{"timestamp":1314711000,"date":"2011-08-30","index":9317,"close":50.96,"high":51.39,"low":50.52,"open":51.13,"volume":6497200},{"timestamp":1314797400,"date":"2011-08-31","index":9318,"close":51.67,"high":52,"low":51.2,"open":51.23,"volume":9410400}]},{"date":"2011-05-18","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1304429400,"date":"2011-05-03","index":9234,"close":49.17,"high":49.34,"low":48.51,"open":48.7,"volume":7943800},{"timestamp":1304515800,"date":"2011-05-04","index":9235,"close":49.2,"high":49.49,"low":48.7,"open":49.22,"volume":8188600},{"timestamp":1304602200,"date":"2011-05-05","index":9236,"close":50.34,"high":50.91,"low":48.9,"open":49.03,"volume":13181300},{"timestamp":1304688600,"date":"2011-05-06","index":9237,"close":50.51,"high":50.85,"low":50.44,"open":50.8,"volume":8800100},{"timestamp":1304947800,"date":"2011-05-09","index":9238,"close":50,"high":50.47,"low":49.81,"open":50.47,"volume":4757400},{"timestamp":1305034200,"date":"2011-05-10","index":9239,"close":50.47,"high":50.61,"low":50.26,"open":50.46,"volume":4612600},{"timestamp":1305120600,"date":"2011-05-11","index":9240,"close":50.81,"high":51.24,"low":50.52,"open":50.79,"volume":7527400},{"timestamp":1305207000,"date":"2011-05-12","index":9241,"close":51.76,"high":51.94,"low":50.62,"open":50.93,"volume":7932000},{"timestamp":1305293400,"date":"2011-05-13","index":9242,"close":51.52,"high":52.12,"low":51.24,"open":51.88,"volume":6292800},{"timestamp":1305552600,"date":"2011-05-16","index":9243,"close":50.34,"high":51.38,"low":50.24,"open":51.33,"volume":7049600},{"timestamp":1305639000,"date":"2011-05-17","index":9244,"close":50.78,"high":50.85,"low":50.28,"open":50.37,"volume":6113500}],"post":[{"timestamp":1305725400,"date":"2011-05-18","index":9245,"close":49.96,"high":51.56,"low":48.8,"open":51.43,"volume":20200000},{"timestamp":1305811800,"date":"2011-05-19","index":9246,"close":50.29,"high":50.39,"low":49.1,"open":49.88,"volume":7400700},{"timestamp":1305898200,"date":"2011-05-20","index":9247,"close":49.69,"high":50.1,"low":49.46,"open":50.02,"volume":8131400},{"timestamp":1306157400,"date":"2011-05-23","index":9248,"close":49.51,"high":49.83,"low":49.32,"open":49.37,"volume":4945800},{"timestamp":1306243800,"date":"2011-05-24","index":9249,"close":49.24,"high":49.8,"low":49.11,"open":49.51,"volume":6230400},{"timestamp":1306330200,"date":"2011-05-25","index":9250,"close":49.36,"high":49.51,"low":48.94,"open":49.07,"volume":5864500},{"timestamp":1306416600,"date":"2011-05-26","index":9251,"close":49.41,"high":49.55,"low":48.99,"open":49.16,"volume":6416600},{"timestamp":1306503000,"date":"2011-05-27","index":9252,"close":49.37,"high":49.62,"low":49.26,"open":49.3,"volume":2940700},{"timestamp":1306848600,"date":"2011-05-31","index":9253,"close":49.53,"high":49.77,"low":49.3,"open":49.6,"volume":5666600},{"timestamp":1306935000,"date":"2011-06-01","index":9254,"close":48.56,"high":49.63,"low":48.53,"open":49.61,"volume":8454600},{"timestamp":1307021400,"date":"2011-06-02","index":9255,"close":47.95,"high":48.78,"low":47.72,"open":48.73,"volume":9610000}]},{"date":"2011-02-24","estimated":1.4,"reported":1.38,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":9176,"close":55.39,"high":55.53,"low":54.63,"open":54.71,"volume":4720300},{"timestamp":1297261800,"date":"2011-02-09","index":9177,"close":55.01,"high":55.34,"low":54.83,"open":55.2,"volume":4932600},{"timestamp":1297348200,"date":"2011-02-10","index":9178,"close":54.56,"high":54.97,"low":54.35,"open":54.91,"volume":4399800},{"timestamp":1297434600,"date":"2011-02-11","index":9179,"close":54.39,"high":54.6,"low":54.15,"open":54.35,"volume":5743700},{"timestamp":1297693800,"date":"2011-02-14","index":9180,"close":53.63,"high":54.19,"low":53.58,"open":54.19,"volume":5850800},{"timestamp":1297780200,"date":"2011-02-15","index":9181,"close":53.86,"high":54.17,"low":53.51,"open":53.59,"volume":5926400},{"timestamp":1297866600,"date":"2011-02-16","index":9182,"close":53.74,"high":54.49,"low":53.59,"open":53.96,"volume":5313700},{"timestamp":1297953000,"date":"2011-02-17","index":9183,"close":53.15,"high":53.91,"low":53.11,"open":53.66,"volume":7465500},{"timestamp":1298039400,"date":"2011-02-18","index":9184,"close":51.9,"high":52.8,"low":51.75,"open":52.75,"volume":23068400},{"timestamp":1298385000,"date":"2011-02-22","index":9185,"close":51.07,"high":51.75,"low":50.97,"open":51.54,"volume":14844000},{"timestamp":1298471400,"date":"2011-02-23","index":9186,"close":50.26,"high":51.24,"low":50,"open":51.15,"volume":17860500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":9187,"close":52,"high":52.45,"low":50.5,"open":50.75,"volume":17166900},{"timestamp":1298644200,"date":"2011-02-25","index":9188,"close":52.36,"high":52.71,"low":51.64,"open":52.22,"volume":9493900},{"timestamp":1298903400,"date":"2011-02-28","index":9189,"close":52.55,"high":52.72,"low":52.03,"open":52.3,"volume":6727000},{"timestamp":1298989800,"date":"2011-03-01","index":9190,"close":52.47,"high":52.98,"low":52.47,"open":52.69,"volume":10232600},{"timestamp":1299076200,"date":"2011-03-02","index":9191,"close":52.3,"high":52.68,"low":52,"open":52.6,"volume":9351300},{"timestamp":1299162600,"date":"2011-03-03","index":9192,"close":52.08,"high":52.2,"low":51.25,"open":52.15,"volume":12971300},{"timestamp":1299249000,"date":"2011-03-04","index":9193,"close":51.65,"high":52.5,"low":51.45,"open":52.28,"volume":11071900},{"timestamp":1299508200,"date":"2011-03-07","index":9194,"close":51.3,"high":52.15,"low":51.17,"open":51.82,"volume":7924400},{"timestamp":1299594600,"date":"2011-03-08","index":9195,"close":51.51,"high":51.76,"low":50.9,"open":51.02,"volume":8526200},{"timestamp":1299681000,"date":"2011-03-09","index":9196,"close":51.64,"high":51.9,"low":50.99,"open":51.35,"volume":4886100},{"timestamp":1299767400,"date":"2011-03-10","index":9197,"close":51.16,"high":51.64,"low":51.03,"open":51.24,"volume":5221800}]},{"date":"2010-11-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1288704600,"date":"2010-11-02","index":9109,"close":53.95,"high":54.25,"low":53.14,"open":53.62,"volume":5154300},{"timestamp":1288791000,"date":"2010-11-03","index":9110,"close":53.97,"high":54.09,"low":53.25,"open":53.96,"volume":5374100},{"timestamp":1288877400,"date":"2010-11-04","index":9111,"close":54.76,"high":56.16,"low":54.69,"open":54.79,"volume":9336300},{"timestamp":1288963800,"date":"2010-11-05","index":9112,"close":55.15,"high":55.35,"low":54.65,"open":55.03,"volume":4515600},{"timestamp":1289226600,"date":"2010-11-08","index":9113,"close":54.9,"high":55.14,"low":54.51,"open":55.06,"volume":2714300},{"timestamp":1289313000,"date":"2010-11-09","index":9114,"close":54.46,"high":55,"low":54.25,"open":54.83,"volume":2978900},{"timestamp":1289399400,"date":"2010-11-10","index":9115,"close":54.58,"high":54.59,"low":53.88,"open":54.33,"volume":3470200},{"timestamp":1289485800,"date":"2010-11-11","index":9116,"close":54.3,"high":54.65,"low":53.99,"open":54.22,"volume":3589000},{"timestamp":1289572200,"date":"2010-11-12","index":9117,"close":54.19,"high":54.62,"low":53.92,"open":54.09,"volume":4188800},{"timestamp":1289831400,"date":"2010-11-15","index":9118,"close":54.16,"high":54.54,"low":54.05,"open":54.29,"volume":3506800},{"timestamp":1289917800,"date":"2010-11-16","index":9119,"close":53.79,"high":54.5,"low":53.31,"open":54.16,"volume":5933800}],"post":[{"timestamp":1290004200,"date":"2010-11-17","index":9120,"close":55.62,"high":55.85,"low":54.75,"open":54.84,"volume":10691900},{"timestamp":1290090600,"date":"2010-11-18","index":9121,"close":55.32,"high":56.63,"low":55.29,"open":56.23,"volume":7912900},{"timestamp":1290177000,"date":"2010-11-19","index":9122,"close":56.31,"high":56.34,"low":55.09,"open":55.4,"volume":9116300},{"timestamp":1290436200,"date":"2010-11-22","index":9123,"close":55.77,"high":56.5,"low":55.64,"open":56.35,"volume":6253200},{"timestamp":1290522600,"date":"2010-11-23","index":9124,"close":55.24,"high":55.88,"low":55.17,"open":55.48,"volume":6330100},{"timestamp":1290609000,"date":"2010-11-24","index":9125,"close":57.25,"high":57.34,"low":55.47,"open":55.47,"volume":6958600},{"timestamp":1290781800,"date":"2010-11-26","index":9126,"close":56.85,"high":57.25,"low":56.59,"open":56.94,"volume":2051300},{"timestamp":1291041000,"date":"2010-11-29","index":9127,"close":56.33,"high":56.63,"low":55.82,"open":56.61,"volume":5770800},{"timestamp":1291127400,"date":"2010-11-30","index":9128,"close":56.94,"high":57.45,"low":55.98,"open":55.98,"volume":6755500},{"timestamp":1291213800,"date":"2010-12-01","index":9129,"close":58.02,"high":58.15,"low":57.25,"open":57.6,"volume":5687500},{"timestamp":1291300200,"date":"2010-12-02","index":9130,"close":59.65,"high":59.8,"low":57.44,"open":58.05,"volume":10728500}]},{"date":"2010-08-18","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1280842200,"date":"2010-08-03","index":9045,"close":50.98,"high":52.59,"low":50.42,"open":51.53,"volume":5756500},{"timestamp":1280928600,"date":"2010-08-04","index":9046,"close":51.5,"high":51.71,"low":51,"open":51.24,"volume":4821700},{"timestamp":1281015000,"date":"2010-08-05","index":9047,"close":52.86,"high":53.23,"low":51.42,"open":52.33,"volume":7022700},{"timestamp":1281101400,"date":"2010-08-06","index":9048,"close":52.32,"high":52.69,"low":51.56,"open":52.41,"volume":4869900},{"timestamp":1281360600,"date":"2010-08-09","index":9049,"close":53.35,"high":53.7,"low":52.96,"open":53.31,"volume":5365500},{"timestamp":1281447000,"date":"2010-08-10","index":9050,"close":52.94,"high":53.17,"low":52.38,"open":53.07,"volume":3768200},{"timestamp":1281533400,"date":"2010-08-11","index":9051,"close":52.01,"high":52.56,"low":51.98,"open":52.24,"volume":3712400},{"timestamp":1281619800,"date":"2010-08-12","index":9052,"close":51.81,"high":52,"low":51.25,"open":51.55,"volume":4206500},{"timestamp":1281706200,"date":"2010-08-13","index":9053,"close":50.81,"high":51.66,"low":50.74,"open":51.63,"volume":3833900},{"timestamp":1281965400,"date":"2010-08-16","index":9054,"close":50.72,"high":50.92,"low":50.35,"open":50.5,"volume":3128000},{"timestamp":1282051800,"date":"2010-08-17","index":9055,"close":50.93,"high":51.65,"low":50.91,"open":51.46,"volume":6146700}],"post":[{"timestamp":1282138200,"date":"2010-08-18","index":9056,"close":51.95,"high":52.32,"low":49.37,"open":49.37,"volume":16317000},{"timestamp":1282224600,"date":"2010-08-19","index":9057,"close":51.85,"high":52.12,"low":51.31,"open":51.86,"volume":8392900},{"timestamp":1282311000,"date":"2010-08-20","index":9058,"close":52.15,"high":52.33,"low":51.65,"open":51.68,"volume":5527300},{"timestamp":1282570200,"date":"2010-08-23","index":9059,"close":52.01,"high":52.59,"low":51.9,"open":52.22,"volume":4054500},{"timestamp":1282656600,"date":"2010-08-24","index":9060,"close":51.53,"high":51.85,"low":50.81,"open":51.56,"volume":6288500},{"timestamp":1282743000,"date":"2010-08-25","index":9061,"close":51.57,"high":51.79,"low":51,"open":51.29,"volume":10250600},{"timestamp":1282829400,"date":"2010-08-26","index":9062,"close":51.66,"high":52.23,"low":51.57,"open":51.62,"volume":4969500},{"timestamp":1282915800,"date":"2010-08-27","index":9063,"close":51.74,"high":52.23,"low":51.33,"open":51.76,"volume":6555200},{"timestamp":1283175000,"date":"2010-08-30","index":9064,"close":50.8,"high":51.71,"low":50.74,"open":51.6,"volume":5379200},{"timestamp":1283261400,"date":"2010-08-31","index":9065,"close":51.16,"high":51.48,"low":50.43,"open":50.65,"volume":7301700},{"timestamp":1283347800,"date":"2010-09-01","index":9066,"close":52.24,"high":52.64,"low":51.62,"open":51.62,"volume":5222000}]},{"date":"2010-05-19","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1272979800,"date":"2010-05-04","index":8982,"close":55.58,"high":56.68,"low":55.17,"open":56.58,"volume":6793900},{"timestamp":1273066200,"date":"2010-05-05","index":8983,"close":56.06,"high":56.59,"low":55.12,"open":55.2,"volume":11130600},{"timestamp":1273152600,"date":"2010-05-06","index":8984,"close":55.02,"high":56.18,"low":53.26,"open":54.73,"volume":14732900},{"timestamp":1273239000,"date":"2010-05-07","index":8985,"close":54.3,"high":55.35,"low":52.69,"open":54.74,"volume":11650400},{"timestamp":1273498200,"date":"2010-05-10","index":8986,"close":56.67,"high":57.1,"low":55.57,"open":55.94,"volume":7906800},{"timestamp":1273584600,"date":"2010-05-11","index":8987,"close":56.28,"high":56.99,"low":55.89,"open":56.04,"volume":4479900},{"timestamp":1273671000,"date":"2010-05-12","index":8988,"close":57.13,"high":57.22,"low":56.01,"open":56.52,"volume":4736900},{"timestamp":1273757400,"date":"2010-05-13","index":8989,"close":55.07,"high":57.04,"low":54.94,"open":57.02,"volume":7770500},{"timestamp":1273843800,"date":"2010-05-14","index":8990,"close":55.17,"high":56.19,"low":54.75,"open":55.07,"volume":8092800},{"timestamp":1274103000,"date":"2010-05-17","index":8991,"close":56.05,"high":56.22,"low":54.66,"open":55.47,"volume":7600000},{"timestamp":1274189400,"date":"2010-05-18","index":8992,"close":54.22,"high":56.7,"low":53.94,"open":56.33,"volume":8566000}],"post":[{"timestamp":1274275800,"date":"2010-05-19","index":8993,"close":54.03,"high":54.7,"low":53.03,"open":53.48,"volume":10166400},{"timestamp":1274362200,"date":"2010-05-20","index":8994,"close":52.78,"high":54.25,"low":52.63,"open":53.27,"volume":10634700},{"timestamp":1274448600,"date":"2010-05-21","index":8995,"close":54.35,"high":54.37,"low":51.83,"open":51.83,"volume":11596600},{"timestamp":1274707800,"date":"2010-05-24","index":8996,"close":54.29,"high":54.94,"low":53.83,"open":54.2,"volume":6131100},{"timestamp":1274794200,"date":"2010-05-25","index":8997,"close":54.58,"high":54.6,"low":52.75,"open":53.09,"volume":8474100},{"timestamp":1274880600,"date":"2010-05-26","index":8998,"close":53.59,"high":55.09,"low":53.43,"open":55.09,"volume":9305500},{"timestamp":1274967000,"date":"2010-05-27","index":8999,"close":55.31,"high":55.33,"low":53.83,"open":54.37,"volume":5639800},{"timestamp":1275053400,"date":"2010-05-28","index":9000,"close":54.53,"high":55.31,"low":54.36,"open":55.31,"volume":5089600},{"timestamp":1275399000,"date":"2010-06-01","index":9001,"close":53.91,"high":55.12,"low":53.8,"open":54.27,"volume":4590900},{"timestamp":1275485400,"date":"2010-06-02","index":9002,"close":54.37,"high":54.75,"low":53.43,"open":54.01,"volume":6187400},{"timestamp":1275571800,"date":"2010-06-03","index":9003,"close":54.48,"high":55.39,"low":54.04,"open":55.11,"volume":5819900}]},{"date":"2010-02-23","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":8922,"close":49.3,"high":49.51,"low":48.51,"open":48.6,"volume":7345800},{"timestamp":1265639400,"date":"2010-02-08","index":8923,"close":48.78,"high":49.66,"low":48.75,"open":49.26,"volume":4944100},{"timestamp":1265725800,"date":"2010-02-09","index":8924,"close":49.14,"high":49.7,"low":48.78,"open":49.15,"volume":4628400},{"timestamp":1265812200,"date":"2010-02-10","index":8925,"close":48.95,"high":49.32,"low":48.61,"open":49.02,"volume":4433700},{"timestamp":1265898600,"date":"2010-02-11","index":8926,"close":49.16,"high":49.52,"low":48.63,"open":48.85,"volume":4716400},{"timestamp":1265985000,"date":"2010-02-12","index":8927,"close":48.64,"high":48.98,"low":48.5,"open":48.79,"volume":8710900},{"timestamp":1266330600,"date":"2010-02-16","index":8928,"close":50.09,"high":50.23,"low":49.17,"open":49.3,"volume":5788600},{"timestamp":1266417000,"date":"2010-02-17","index":8929,"close":50.6,"high":50.76,"low":50.17,"open":50.28,"volume":5474300},{"timestamp":1266503400,"date":"2010-02-18","index":8930,"close":50.74,"high":50.93,"low":50.13,"open":50.37,"volume":4882200},{"timestamp":1266589800,"date":"2010-02-19","index":8931,"close":50.73,"high":51.08,"low":50.49,"open":50.7,"volume":5172500},{"timestamp":1266849000,"date":"2010-02-22","index":8932,"close":50.64,"high":51.05,"low":50.56,"open":50.79,"volume":4000300}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":8933,"close":50.06,"high":50.62,"low":48.8,"open":49.9,"volume":15695000},{"timestamp":1267021800,"date":"2010-02-24","index":8934,"close":50.99,"high":51.16,"low":50.12,"open":50.2,"volume":9273500},{"timestamp":1267108200,"date":"2010-02-25","index":8935,"close":50.95,"high":51.13,"low":50.27,"open":50.72,"volume":8211800},{"timestamp":1267194600,"date":"2010-02-26","index":8936,"close":51.52,"high":51.63,"low":50.99,"open":51,"volume":4189600},{"timestamp":1267453800,"date":"2010-03-01","index":8937,"close":52.24,"high":52.34,"low":51.49,"open":51.77,"volume":4883600},{"timestamp":1267540200,"date":"2010-03-02","index":8938,"close":51.67,"high":52.37,"low":51.47,"open":52.17,"volume":4805300},{"timestamp":1267626600,"date":"2010-03-03","index":8939,"close":51.68,"high":51.92,"low":51.46,"open":51.77,"volume":3993500},{"timestamp":1267713000,"date":"2010-03-04","index":8940,"close":52.94,"high":53.25,"low":52.15,"open":52.4,"volume":6891400},{"timestamp":1267799400,"date":"2010-03-05","index":8941,"close":53.49,"high":53.5,"low":52.86,"open":53.34,"volume":4503300},{"timestamp":1268058600,"date":"2010-03-08","index":8942,"close":53.48,"high":53.64,"low":53.24,"open":53.43,"volume":3261700},{"timestamp":1268145000,"date":"2010-03-09","index":8943,"close":52.86,"high":53.38,"low":52.58,"open":53.1,"volume":3597600}]},{"date":"2009-11-17","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":8857,"close":49.34,"high":49.69,"low":48.31,"open":48.62,"volume":7133200},{"timestamp":1257258600,"date":"2009-11-03","index":8858,"close":49.25,"high":49.83,"low":48.66,"open":49.12,"volume":7137700},{"timestamp":1257345000,"date":"2009-11-04","index":8859,"close":49.27,"high":49.8,"low":49.12,"open":49.4,"volume":7232700},{"timestamp":1257431400,"date":"2009-11-05","index":8860,"close":49.7,"high":49.78,"low":48.41,"open":49.26,"volume":8271500},{"timestamp":1257517800,"date":"2009-11-06","index":8861,"close":49.7,"high":49.97,"low":49.15,"open":49.6,"volume":5293300},{"timestamp":1257777000,"date":"2009-11-09","index":8862,"close":50.45,"high":50.49,"low":49.55,"open":49.94,"volume":8792600},{"timestamp":1257863400,"date":"2009-11-10","index":8863,"close":50.49,"high":50.85,"low":49.94,"open":50.43,"volume":4833300},{"timestamp":1257949800,"date":"2009-11-11","index":8864,"close":50.11,"high":51.02,"low":49.8,"open":50.77,"volume":5304000},{"timestamp":1258036200,"date":"2009-11-12","index":8865,"close":48.93,"high":50.39,"low":48.7,"open":50.12,"volume":9597800},{"timestamp":1258122600,"date":"2009-11-13","index":8866,"close":48.99,"high":49.12,"low":48.17,"open":48.98,"volume":10022200},{"timestamp":1258381800,"date":"2009-11-16","index":8867,"close":50.29,"high":50.34,"low":49.25,"open":49.3,"volume":10966500}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":8868,"close":48.77,"high":50.59,"low":47.48,"open":50.48,"volume":23494700},{"timestamp":1258554600,"date":"2009-11-18","index":8869,"close":47.87,"high":48.26,"low":47.72,"open":48.25,"volume":11592500},{"timestamp":1258641000,"date":"2009-11-19","index":8870,"close":47.9,"high":48.13,"low":47.48,"open":47.94,"volume":8746600},{"timestamp":1258727400,"date":"2009-11-20","index":8871,"close":47.46,"high":48.18,"low":47.2,"open":47.73,"volume":7729500},{"timestamp":1258986600,"date":"2009-11-23","index":8872,"close":47.26,"high":47.93,"low":47.16,"open":47.92,"volume":7176700},{"timestamp":1259073000,"date":"2009-11-24","index":8873,"close":47.46,"high":47.55,"low":47.05,"open":47.1,"volume":5863000},{"timestamp":1259159400,"date":"2009-11-25","index":8874,"close":47.83,"high":48.05,"low":47.38,"open":47.52,"volume":4333900},{"timestamp":1259332200,"date":"2009-11-27","index":8875,"close":47.7,"high":47.94,"low":46.62,"open":46.92,"volume":4244300},{"timestamp":1259591400,"date":"2009-11-30","index":8876,"close":46.56,"high":47.67,"low":45.99,"open":47.45,"volume":12868200},{"timestamp":1259677800,"date":"2009-12-01","index":8877,"close":46.78,"high":47.25,"low":46.64,"open":47.08,"volume":9542800},{"timestamp":1259764200,"date":"2009-12-02","index":8878,"close":47.72,"high":47.79,"low":46.67,"open":46.75,"volume":11267200}]},{"date":"2009-08-18","estimated":0.66,"reported":0.79,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":8793,"close":43.04,"high":44,"low":42.74,"open":43.95,"volume":8215000},{"timestamp":1249392600,"date":"2009-08-04","index":8794,"close":42.17,"high":42.97,"low":41.95,"open":42.76,"volume":7865000},{"timestamp":1249479000,"date":"2009-08-05","index":8795,"close":41.81,"high":42.45,"low":41.52,"open":42.34,"volume":10085600},{"timestamp":1249565400,"date":"2009-08-06","index":8796,"close":41.71,"high":42.87,"low":41.57,"open":42.02,"volume":14009400},{"timestamp":1249651800,"date":"2009-08-07","index":8797,"close":42.93,"high":43.06,"low":41.81,"open":42.32,"volume":16928500},{"timestamp":1249911000,"date":"2009-08-10","index":8798,"close":41.98,"high":42.9,"low":41.6,"open":42.75,"volume":7899700},{"timestamp":1249997400,"date":"2009-08-11","index":8799,"close":42.2,"high":42.74,"low":41.67,"open":41.97,"volume":8287600},{"timestamp":1250083800,"date":"2009-08-12","index":8800,"close":42.51,"high":42.94,"low":42.1,"open":42.2,"volume":6333600},{"timestamp":1250170200,"date":"2009-08-13","index":8801,"close":42.24,"high":42.65,"low":41.64,"open":42.63,"volume":15854000},{"timestamp":1250256600,"date":"2009-08-14","index":8802,"close":42.03,"high":42.65,"low":41.75,"open":42.13,"volume":7127600},{"timestamp":1250515800,"date":"2009-08-17","index":8803,"close":41.38,"high":41.74,"low":41.21,"open":41.3,"volume":7677100}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":8804,"close":44.32,"high":44.57,"low":43.19,"open":43.56,"volume":20120100},{"timestamp":1250688600,"date":"2009-08-19","index":8805,"close":45.05,"high":45.63,"low":43.95,"open":44,"volume":15959200},{"timestamp":1250775000,"date":"2009-08-20","index":8806,"close":45.27,"high":45.5,"low":44.71,"open":44.89,"volume":7820600},{"timestamp":1250861400,"date":"2009-08-21","index":8807,"close":45.66,"high":45.87,"low":45.13,"open":45.6,"volume":6096600},{"timestamp":1251120600,"date":"2009-08-24","index":8808,"close":45.17,"high":45.89,"low":45.09,"open":45.89,"volume":6538900},{"timestamp":1251207000,"date":"2009-08-25","index":8809,"close":46.47,"high":46.83,"low":45.27,"open":45.57,"volume":11087200},{"timestamp":1251293400,"date":"2009-08-26","index":8810,"close":47.42,"high":47.69,"low":46.26,"open":46.31,"volume":10179500},{"timestamp":1251379800,"date":"2009-08-27","index":8811,"close":47.29,"high":47.55,"low":46.81,"open":47.29,"volume":7195200},{"timestamp":1251466200,"date":"2009-08-28","index":8812,"close":47.39,"high":47.63,"low":47.01,"open":47.63,"volume":6601100},{"timestamp":1251725400,"date":"2009-08-31","index":8813,"close":47,"high":47.21,"low":46.5,"open":47.02,"volume":8105400},{"timestamp":1251811800,"date":"2009-09-01","index":8814,"close":46.58,"high":47.55,"low":46.32,"open":46.72,"volume":10369000}]},{"date":"2009-05-20","estimated":0.6,"reported":0.69,"pre":[{"timestamp":1241530200,"date":"2009-05-05","index":8731,"close":41.26,"high":41.36,"low":40,"open":40.55,"volume":9723400},{"timestamp":1241616600,"date":"2009-05-06","index":8732,"close":41.47,"high":42.55,"low":39.97,"open":41.8,"volume":10685600},{"timestamp":1241703000,"date":"2009-05-07","index":8733,"close":42.67,"high":43.85,"low":41.92,"open":43.71,"volume":14925500},{"timestamp":1241789400,"date":"2009-05-08","index":8734,"close":43.79,"high":44.65,"low":43.08,"open":43.82,"volume":11975700},{"timestamp":1242048600,"date":"2009-05-11","index":8735,"close":42.73,"high":43.98,"low":42.6,"open":43.21,"volume":12052500},{"timestamp":1242135000,"date":"2009-05-12","index":8736,"close":42.53,"high":43.34,"low":41.5,"open":43.02,"volume":8574500},{"timestamp":1242221400,"date":"2009-05-13","index":8737,"close":40.47,"high":41.88,"low":40.16,"open":41.88,"volume":12665500},{"timestamp":1242307800,"date":"2009-05-14","index":8738,"close":40.48,"high":41.75,"low":40.24,"open":40.47,"volume":8525300},{"timestamp":1242394200,"date":"2009-05-15","index":8739,"close":40.37,"high":41.5,"low":40.07,"open":40.44,"volume":10744300},{"timestamp":1242653400,"date":"2009-05-18","index":8740,"close":41.77,"high":41.78,"low":40.81,"open":40.82,"volume":9445000},{"timestamp":1242739800,"date":"2009-05-19","index":8741,"close":41.94,"high":42.23,"low":41.25,"open":41.76,"volume":9228700}],"post":[{"timestamp":1242826200,"date":"2009-05-20","index":8742,"close":42.94,"high":44.9,"low":42.89,"open":43.97,"volume":21713200},{"timestamp":1242912600,"date":"2009-05-21","index":8743,"close":41.6,"high":43.3,"low":41.14,"open":42.45,"volume":14277200},{"timestamp":1242999000,"date":"2009-05-22","index":8744,"close":40.74,"high":41.99,"low":40.37,"open":41.81,"volume":8483200},{"timestamp":1243344600,"date":"2009-05-26","index":8745,"close":41,"high":41.59,"low":40.26,"open":40.42,"volume":11534800},{"timestamp":1243431000,"date":"2009-05-27","index":8746,"close":39.6,"high":41.44,"low":39.47,"open":41.05,"volume":12555600},{"timestamp":1243517400,"date":"2009-05-28","index":8747,"close":39.14,"high":40.22,"low":38.38,"open":39.9,"volume":11561400},{"timestamp":1243603800,"date":"2009-05-29","index":8748,"close":39.3,"high":39.73,"low":38.4,"open":39.73,"volume":11770700},{"timestamp":1243863000,"date":"2009-06-01","index":8749,"close":41.67,"high":42.34,"low":39.82,"open":39.87,"volume":13152400},{"timestamp":1243949400,"date":"2009-06-02","index":8750,"close":41.28,"high":42.42,"low":41.09,"open":41.46,"volume":9671200},{"timestamp":1244035800,"date":"2009-06-03","index":8751,"close":40.97,"high":41.6,"low":40.5,"open":40.98,"volume":13958700},{"timestamp":1244122200,"date":"2009-06-04","index":8752,"close":40.95,"high":40.99,"low":39.17,"open":39.85,"volume":13665600}]},{"date":"2009-02-24","estimated":0.83,"reported":0.81,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":8671,"close":33.02,"high":33.5,"low":31.96,"open":32.24,"volume":17308300},{"timestamp":1234189800,"date":"2009-02-09","index":8672,"close":32.73,"high":33.35,"low":32.18,"open":32.9,"volume":11995400},{"timestamp":1234276200,"date":"2009-02-10","index":8673,"close":31.29,"high":32.78,"low":31.22,"open":32.57,"volume":14187900},{"timestamp":1234362600,"date":"2009-02-11","index":8674,"close":31.75,"high":32.03,"low":30.96,"open":31.44,"volume":7799300},{"timestamp":1234449000,"date":"2009-02-12","index":8675,"close":30.85,"high":31.5,"low":29.81,"open":31.5,"volume":28205400},{"timestamp":1234535400,"date":"2009-02-13","index":8676,"close":30.08,"high":31,"low":29.93,"open":30.75,"volume":9543000},{"timestamp":1234881000,"date":"2009-02-17","index":8677,"close":29.63,"high":30.14,"low":28.54,"open":29.56,"volume":12896000},{"timestamp":1234967400,"date":"2009-02-18","index":8678,"close":29.44,"high":30.45,"low":28.87,"open":29.81,"volume":21037500},{"timestamp":1235053800,"date":"2009-02-19","index":8679,"close":29.89,"high":30.83,"low":29.74,"open":30,"volume":9996000},{"timestamp":1235140200,"date":"2009-02-20","index":8680,"close":29.75,"high":30.18,"low":28.79,"open":29.47,"volume":12262700},{"timestamp":1235399400,"date":"2009-02-23","index":8681,"close":28.43,"high":30.65,"low":28.23,"open":30.02,"volume":10721500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":8682,"close":27.83,"high":28.94,"low":27.12,"open":27.45,"volume":26996500},{"timestamp":1235572200,"date":"2009-02-25","index":8683,"close":27.59,"high":29.21,"low":27.21,"open":28.01,"volume":28313000},{"timestamp":1235658600,"date":"2009-02-26","index":8684,"close":27.82,"high":28.56,"low":27.61,"open":27.98,"volume":13167000},{"timestamp":1235745000,"date":"2009-02-27","index":8685,"close":28.31,"high":28.68,"low":27.18,"open":27.57,"volume":17297600},{"timestamp":1236004200,"date":"2009-03-02","index":8686,"close":27.37,"high":28.5,"low":27.1,"open":27.79,"volume":12331900},{"timestamp":1236090600,"date":"2009-03-03","index":8687,"close":25.95,"high":27.98,"low":25.63,"open":27.78,"volume":30336100},{"timestamp":1236177000,"date":"2009-03-04","index":8688,"close":27.16,"high":27.75,"low":26.19,"open":26.35,"volume":13676200},{"timestamp":1236263400,"date":"2009-03-05","index":8689,"close":26.31,"high":27.82,"low":26.04,"open":26.88,"volume":13311700},{"timestamp":1236349800,"date":"2009-03-06","index":8690,"close":25.65,"high":26.79,"low":25,"open":26.63,"volume":12434600},{"timestamp":1236605400,"date":"2009-03-09","index":8691,"close":25.37,"high":26.35,"low":25.13,"open":25.4,"volume":11816500},{"timestamp":1236691800,"date":"2009-03-10","index":8692,"close":27.21,"high":27.66,"low":25.46,"open":25.75,"volume":13459800}]},{"date":"2008-11-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1225459800,"date":"2008-10-31","index":8605,"close":40.12,"high":40.73,"low":37.82,"open":37.96,"volume":15085200},{"timestamp":1225722600,"date":"2008-11-03","index":8606,"close":39.32,"high":40.63,"low":39.16,"open":40.1,"volume":6305600},{"timestamp":1225809000,"date":"2008-11-04","index":8607,"close":41.35,"high":42.22,"low":40,"open":40.37,"volume":12090600},{"timestamp":1225895400,"date":"2008-11-05","index":8608,"close":37.75,"high":41.32,"low":37.52,"open":40.77,"volume":11120900},{"timestamp":1225981800,"date":"2008-11-06","index":8609,"close":35.47,"high":39.11,"low":35.01,"open":37.11,"volume":16987400},{"timestamp":1226068200,"date":"2008-11-07","index":8610,"close":36.52,"high":36.91,"low":34.54,"open":35.75,"volume":8797600},{"timestamp":1226327400,"date":"2008-11-10","index":8611,"close":36.29,"high":37.91,"low":35.82,"open":36.8,"volume":7090100},{"timestamp":1226413800,"date":"2008-11-11","index":8612,"close":35.85,"high":36.8,"low":34.53,"open":35.1,"volume":7316000},{"timestamp":1226500200,"date":"2008-11-12","index":8613,"close":33.28,"high":35.39,"low":33.17,"open":34.92,"volume":10225400},{"timestamp":1226586600,"date":"2008-11-13","index":8614,"close":35.33,"high":35.38,"low":31.03,"open":33.57,"volume":13471400},{"timestamp":1226673000,"date":"2008-11-14","index":8615,"close":33.03,"high":36.29,"low":32.51,"open":34.21,"volume":11809100}],"post":[{"timestamp":1226932200,"date":"2008-11-17","index":8616,"close":31.68,"high":34.75,"low":31.64,"open":32.25,"volume":18703500},{"timestamp":1227018600,"date":"2008-11-18","index":8617,"close":30.06,"high":32.61,"low":29.63,"open":31.55,"volume":20321900},{"timestamp":1227105000,"date":"2008-11-19","index":8618,"close":26.96,"high":30.34,"low":25.6,"open":29.8,"volume":39770700},{"timestamp":1227191400,"date":"2008-11-20","index":8619,"close":28,"high":30.06,"low":26.47,"open":27.41,"volume":25409100},{"timestamp":1227277800,"date":"2008-11-21","index":8620,"close":28.08,"high":28.81,"low":26.1,"open":28.63,"volume":22217200},{"timestamp":1227537000,"date":"2008-11-24","index":8621,"close":30.44,"high":31.95,"low":27.42,"open":28.25,"volume":19557000},{"timestamp":1227623400,"date":"2008-11-25","index":8622,"close":32.01,"high":32.28,"low":30.5,"open":31.67,"volume":16165100},{"timestamp":1227709800,"date":"2008-11-26","index":8623,"close":35.13,"high":35.27,"low":31.08,"open":31.08,"volume":14860000},{"timestamp":1227882600,"date":"2008-11-28","index":8624,"close":33.76,"high":35.32,"low":33.35,"open":35,"volume":5241800},{"timestamp":1228141800,"date":"2008-12-01","index":8625,"close":29.54,"high":33.37,"low":29.36,"open":33.27,"volume":14257200},{"timestamp":1228228200,"date":"2008-12-02","index":8626,"close":31.53,"high":31.55,"low":28.63,"open":30,"volume":14624800}]},{"date":"2008-08-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":8542,"close":45.01,"high":45.49,"low":44.26,"open":44.54,"volume":5450000},{"timestamp":1217943000,"date":"2008-08-05","index":8543,"close":47.99,"high":48.39,"low":45.27,"open":45.36,"volume":15155000},{"timestamp":1218029400,"date":"2008-08-06","index":8544,"close":48.01,"high":48.11,"low":46.68,"open":47.87,"volume":9460600},{"timestamp":1218115800,"date":"2008-08-07","index":8545,"close":45.76,"high":47.1,"low":45.66,"open":46.69,"volume":10044900},{"timestamp":1218202200,"date":"2008-08-08","index":8546,"close":48.74,"high":48.89,"low":45.8,"open":45.8,"volume":11854500},{"timestamp":1218461400,"date":"2008-08-11","index":8547,"close":51.23,"high":53.13,"low":48.06,"open":48.63,"volume":27015500},{"timestamp":1218547800,"date":"2008-08-12","index":8548,"close":49.36,"high":51.1,"low":49.06,"open":50.5,"volume":16992500},{"timestamp":1218634200,"date":"2008-08-13","index":8549,"close":48.07,"high":48.99,"low":47.64,"open":48.83,"volume":10799900},{"timestamp":1218720600,"date":"2008-08-14","index":8550,"close":49.65,"high":50.46,"low":47.57,"open":47.77,"volume":11807100},{"timestamp":1218807000,"date":"2008-08-15","index":8551,"close":51.4,"high":51.4,"low":49.35,"open":49.89,"volume":11107500},{"timestamp":1219066200,"date":"2008-08-18","index":8552,"close":50.05,"high":51.64,"low":49.84,"open":51.6,"volume":11202200}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":8553,"close":49.72,"high":51,"low":49.06,"open":49.9,"volume":12873400},{"timestamp":1219239000,"date":"2008-08-20","index":8554,"close":50.09,"high":50.83,"low":49.39,"open":50.41,"volume":9843200},{"timestamp":1219325400,"date":"2008-08-21","index":8555,"close":51.06,"high":51.13,"low":49.4,"open":49.52,"volume":8409300},{"timestamp":1219411800,"date":"2008-08-22","index":8556,"close":52.66,"high":52.79,"low":51.26,"open":51.29,"volume":12707000},{"timestamp":1219671000,"date":"2008-08-25","index":8557,"close":51.87,"high":52.52,"low":51.77,"open":52.29,"volume":9340600},{"timestamp":1219757400,"date":"2008-08-26","index":8558,"close":52.95,"high":52.97,"low":51.8,"open":51.81,"volume":8891300},{"timestamp":1219843800,"date":"2008-08-27","index":8559,"close":52.85,"high":53.08,"low":51.85,"open":52.61,"volume":7590800},{"timestamp":1219930200,"date":"2008-08-28","index":8560,"close":53.88,"high":53.91,"low":52.85,"open":53.08,"volume":6909000},{"timestamp":1220016600,"date":"2008-08-29","index":8561,"close":53.02,"high":53.78,"low":52.96,"open":53.41,"volume":6025800},{"timestamp":1220362200,"date":"2008-09-02","index":8562,"close":55.04,"high":55.49,"low":54,"open":54.99,"volume":12917100},{"timestamp":1220448600,"date":"2008-09-03","index":8563,"close":55.01,"high":55.56,"low":54.12,"open":55,"volume":9458000}]},{"date":"2008-05-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":8479,"close":53.19,"high":54.11,"low":53.1,"open":53.75,"volume":9745600},{"timestamp":1210080600,"date":"2008-05-06","index":8480,"close":53.44,"high":53.64,"low":52.78,"open":53.25,"volume":8355600},{"timestamp":1210167000,"date":"2008-05-07","index":8481,"close":53.44,"high":54.3,"low":53.07,"open":53.16,"volume":10682600},{"timestamp":1210253400,"date":"2008-05-08","index":8482,"close":52.34,"high":53.65,"low":51.35,"open":53.54,"volume":15295200},{"timestamp":1210339800,"date":"2008-05-09","index":8483,"close":52.24,"high":52.84,"low":51.81,"open":52.25,"volume":6592300},{"timestamp":1210599000,"date":"2008-05-12","index":8484,"close":53.48,"high":53.6,"low":52.37,"open":52.37,"volume":7578200},{"timestamp":1210685400,"date":"2008-05-13","index":8485,"close":53.25,"high":53.78,"low":52.81,"open":53.46,"volume":5226300},{"timestamp":1210771800,"date":"2008-05-14","index":8486,"close":53.85,"high":54.27,"low":53.25,"open":53.71,"volume":6478600},{"timestamp":1210858200,"date":"2008-05-15","index":8487,"close":55.1,"high":55.14,"low":53.24,"open":53.77,"volume":8698000},{"timestamp":1210944600,"date":"2008-05-16","index":8488,"close":54.88,"high":55.06,"low":54.42,"open":54.98,"volume":10304400},{"timestamp":1211203800,"date":"2008-05-19","index":8489,"close":54.92,"high":55.72,"low":54.24,"open":54.24,"volume":9513800}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":8490,"close":54.29,"high":55.61,"low":54.08,"open":54.59,"volume":13699400},{"timestamp":1211376600,"date":"2008-05-21","index":8491,"close":52.87,"high":54.48,"low":52.75,"open":54.24,"volume":8489200},{"timestamp":1211463000,"date":"2008-05-22","index":8492,"close":53.01,"high":53.49,"low":52.29,"open":52.84,"volume":7786200},{"timestamp":1211549400,"date":"2008-05-23","index":8493,"close":52.04,"high":52.95,"low":51.63,"open":52.95,"volume":7354000},{"timestamp":1211895000,"date":"2008-05-27","index":8494,"close":52.15,"high":53.33,"low":51.67,"open":51.97,"volume":9348600},{"timestamp":1211981400,"date":"2008-05-28","index":8495,"close":52.32,"high":52.75,"low":51.82,"open":52.11,"volume":11698200},{"timestamp":1212067800,"date":"2008-05-29","index":8496,"close":53.75,"high":54.05,"low":52.15,"open":52.33,"volume":9118000},{"timestamp":1212154200,"date":"2008-05-30","index":8497,"close":53.36,"high":54,"low":53.26,"open":53.85,"volume":6402900},{"timestamp":1212413400,"date":"2008-06-02","index":8498,"close":52.82,"high":53.64,"low":52.12,"open":53.54,"volume":6574300},{"timestamp":1212499800,"date":"2008-06-03","index":8499,"close":55,"high":55.06,"low":52.59,"open":52.75,"volume":19044500},{"timestamp":1212586200,"date":"2008-06-04","index":8500,"close":54.2,"high":54.92,"low":53.96,"open":54.92,"volume":11848700}]},{"date":"2008-02-26","estimated":1.22,"reported":1.23,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":8420,"close":52.5,"high":54.24,"low":52,"open":53.7,"volume":10442300},{"timestamp":1202740200,"date":"2008-02-11","index":8421,"close":54.19,"high":54.3,"low":51.93,"open":52.59,"volume":7521600},{"timestamp":1202826600,"date":"2008-02-12","index":8422,"close":53.91,"high":54.85,"low":53.55,"open":54.41,"volume":7811800},{"timestamp":1202913000,"date":"2008-02-13","index":8423,"close":54.51,"high":54.71,"low":53.61,"open":54.28,"volume":7030300},{"timestamp":1202999400,"date":"2008-02-14","index":8424,"close":53.14,"high":54.63,"low":52.91,"open":54.63,"volume":6395600},{"timestamp":1203085800,"date":"2008-02-15","index":8425,"close":53.07,"high":53.13,"low":52.25,"open":52.9,"volume":7848300},{"timestamp":1203431400,"date":"2008-02-19","index":8426,"close":52.22,"high":54.03,"low":51.9,"open":53.71,"volume":7654000},{"timestamp":1203517800,"date":"2008-02-20","index":8427,"close":53.4,"high":53.87,"low":51.75,"open":51.91,"volume":9112800},{"timestamp":1203604200,"date":"2008-02-21","index":8428,"close":51.36,"high":53.4,"low":51,"open":52.7,"volume":13976400},{"timestamp":1203690600,"date":"2008-02-22","index":8429,"close":52.07,"high":52.13,"low":50.65,"open":51.47,"volume":15567300},{"timestamp":1203949800,"date":"2008-02-25","index":8430,"close":53.25,"high":53.46,"low":51.42,"open":51.42,"volume":12165700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":8431,"close":54.89,"high":55.48,"low":52.89,"open":52.89,"volume":14776000},{"timestamp":1204122600,"date":"2008-02-27","index":8432,"close":54.83,"high":55.03,"low":54.1,"open":54.45,"volume":10627200},{"timestamp":1204209000,"date":"2008-02-28","index":8433,"close":53.82,"high":54.58,"low":53.31,"open":54.53,"volume":7660900},{"timestamp":1204295400,"date":"2008-02-29","index":8434,"close":52.61,"high":54.3,"low":52.35,"open":53.33,"volume":8117400},{"timestamp":1204554600,"date":"2008-03-03","index":8435,"close":52.91,"high":53.33,"low":51.9,"open":52.43,"volume":6936800},{"timestamp":1204641000,"date":"2008-03-04","index":8436,"close":53.06,"high":53.25,"low":52.16,"open":52.32,"volume":8117700},{"timestamp":1204727400,"date":"2008-03-05","index":8437,"close":52.8,"high":53.59,"low":52.3,"open":53,"volume":12406000},{"timestamp":1204813800,"date":"2008-03-06","index":8438,"close":52.27,"high":53.2,"low":51.99,"open":52.64,"volume":10296500},{"timestamp":1204900200,"date":"2008-03-07","index":8439,"close":52,"high":53.15,"low":51.67,"open":51.89,"volume":10491300},{"timestamp":1205155800,"date":"2008-03-10","index":8440,"close":51.23,"high":52.5,"low":51.12,"open":52.15,"volume":8937600},{"timestamp":1205242200,"date":"2008-03-11","index":8441,"close":51.58,"high":52.45,"low":50,"open":52.28,"volume":19362300}]},{"date":"2007-11-20","estimated":0.62,"reported":0.56,"pre":[{"timestamp":1194273000,"date":"2007-11-05","index":8355,"close":57.91,"high":58.85,"low":57.5,"open":58.5,"volume":10589300},{"timestamp":1194359400,"date":"2007-11-06","index":8356,"close":58.94,"high":58.94,"low":57.26,"open":57.96,"volume":13886300},{"timestamp":1194445800,"date":"2007-11-07","index":8357,"close":58.82,"high":60.04,"low":57.92,"open":58,"volume":10984500},{"timestamp":1194532200,"date":"2007-11-08","index":8358,"close":58.7,"high":60.64,"low":57.26,"open":59.9,"volume":10686400},{"timestamp":1194618600,"date":"2007-11-09","index":8359,"close":56.19,"high":58,"low":55.59,"open":58,"volume":12820100},{"timestamp":1194877800,"date":"2007-11-12","index":8360,"close":56.63,"high":57.9,"low":55.99,"open":56,"volume":10003900},{"timestamp":1194964200,"date":"2007-11-13","index":8361,"close":59.6,"high":59.63,"low":57.88,"open":58.2,"volume":9178200},{"timestamp":1195050600,"date":"2007-11-14","index":8362,"close":56.77,"high":59.76,"low":56.5,"open":59.44,"volume":11073800},{"timestamp":1195137000,"date":"2007-11-15","index":8363,"close":55,"high":56.5,"low":54.62,"open":56.42,"volume":12497500},{"timestamp":1195223400,"date":"2007-11-16","index":8364,"close":53.88,"high":54.89,"low":53.23,"open":54.86,"volume":13641500},{"timestamp":1195482600,"date":"2007-11-19","index":8365,"close":53.9,"high":54.2,"low":52.91,"open":54,"volume":9022600}],"post":[{"timestamp":1195569000,"date":"2007-11-20","index":8366,"close":51.69,"high":54.17,"low":50.25,"open":52.14,"volume":26882500},{"timestamp":1195655400,"date":"2007-11-21","index":8367,"close":54.1,"high":54.56,"low":50.97,"open":51.25,"volume":24403100},{"timestamp":1195828200,"date":"2007-11-23","index":8368,"close":57.17,"high":57.17,"low":53.97,"open":53.98,"volume":13580400},{"timestamp":1196087400,"date":"2007-11-26","index":8369,"close":55.22,"high":57.39,"low":55,"open":57.15,"volume":13135200},{"timestamp":1196173800,"date":"2007-11-27","index":8370,"close":57,"high":57.03,"low":55.29,"open":55.58,"volume":13561800},{"timestamp":1196260200,"date":"2007-11-28","index":8371,"close":59.58,"high":60.11,"low":57.01,"open":57.15,"volume":16808400},{"timestamp":1196346600,"date":"2007-11-29","index":8372,"close":59.44,"high":59.98,"low":58.23,"open":59,"volume":9953700},{"timestamp":1196433000,"date":"2007-11-30","index":8373,"close":59.97,"high":61,"low":59.75,"open":60.64,"volume":12101500},{"timestamp":1196692200,"date":"2007-12-03","index":8374,"close":59.52,"high":60.3,"low":59.32,"open":60,"volume":7359300},{"timestamp":1196778600,"date":"2007-12-04","index":8375,"close":59.43,"high":60.14,"low":58.53,"open":59.05,"volume":16227000},{"timestamp":1196865000,"date":"2007-12-05","index":8376,"close":60.13,"high":60.49,"low":59.18,"open":59.86,"volume":7047400}]},{"date":"2007-08-21","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1186407000,"date":"2007-08-06","index":8291,"close":61.59,"high":61.99,"low":59.22,"open":60.7,"volume":12358100},{"timestamp":1186493400,"date":"2007-08-07","index":8292,"close":62.66,"high":63.1,"low":60.6,"open":61.04,"volume":10898400},{"timestamp":1186579800,"date":"2007-08-08","index":8293,"close":65.21,"high":66.26,"low":62.68,"open":62.72,"volume":13747600},{"timestamp":1186666200,"date":"2007-08-09","index":8294,"close":62.52,"high":65.13,"low":61.95,"open":64.01,"volume":13879700},{"timestamp":1186752600,"date":"2007-08-10","index":8295,"close":62.36,"high":63,"low":60.23,"open":62.01,"volume":12264300},{"timestamp":1187011800,"date":"2007-08-13","index":8296,"close":63.27,"high":64,"low":62.87,"open":63.73,"volume":7312200},{"timestamp":1187098200,"date":"2007-08-14","index":8297,"close":60.09,"high":62.9,"low":59.94,"open":62.73,"volume":9085200},{"timestamp":1187184600,"date":"2007-08-15","index":8298,"close":58.11,"high":60.46,"low":57.96,"open":60.02,"volume":11087100},{"timestamp":1187271000,"date":"2007-08-16","index":8299,"close":59.75,"high":60.55,"low":56.06,"open":57.65,"volume":12882000},{"timestamp":1187357400,"date":"2007-08-17","index":8300,"close":61.18,"high":62.91,"low":59.49,"open":61.27,"volume":11741600},{"timestamp":1187616600,"date":"2007-08-20","index":8301,"close":59.09,"high":61.9,"low":58.5,"open":61.9,"volume":10091900}],"post":[{"timestamp":1187703000,"date":"2007-08-21","index":8302,"close":60.1,"high":60.45,"low":58.29,"open":60.2,"volume":9771500},{"timestamp":1187789400,"date":"2007-08-22","index":8303,"close":63.58,"high":63.79,"low":61.2,"open":61.36,"volume":8653600},{"timestamp":1187875800,"date":"2007-08-23","index":8304,"close":62.01,"high":64.08,"low":61.84,"open":63.6,"volume":5704700},{"timestamp":1187962200,"date":"2007-08-24","index":8305,"close":63.09,"high":63.12,"low":61.42,"open":62.17,"volume":4147300},{"timestamp":1188221400,"date":"2007-08-27","index":8306,"close":62.25,"high":63.12,"low":62.03,"open":62.72,"volume":3633000},{"timestamp":1188307800,"date":"2007-08-28","index":8307,"close":61.13,"high":62.67,"low":60.83,"open":62,"volume":9505000},{"timestamp":1188394200,"date":"2007-08-29","index":8308,"close":63.93,"high":64.14,"low":61.22,"open":61.42,"volume":5949800},{"timestamp":1188480600,"date":"2007-08-30","index":8309,"close":63.81,"high":64.5,"low":62.94,"open":63.06,"volume":7713700},{"timestamp":1188567000,"date":"2007-08-31","index":8310,"close":65.93,"high":66.49,"low":64.4,"open":64.73,"volume":7817600},{"timestamp":1188912600,"date":"2007-09-04","index":8311,"close":64.24,"high":65.57,"low":64.1,"open":65.56,"volume":5266800},{"timestamp":1188999000,"date":"2007-09-05","index":8312,"close":61.88,"high":63.95,"low":61.53,"open":63.55,"volume":7801300}]},{"date":"2007-05-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1178631000,"date":"2007-05-08","index":8229,"close":58.78,"high":59.45,"low":58.78,"open":59.4,"volume":6316400},{"timestamp":1178717400,"date":"2007-05-09","index":8230,"close":59.16,"high":59.39,"low":58.6,"open":58.8,"volume":4459600},{"timestamp":1178803800,"date":"2007-05-10","index":8231,"close":58.72,"high":60,"low":58.66,"open":59.35,"volume":7195400},{"timestamp":1178890200,"date":"2007-05-11","index":8232,"close":58.25,"high":59.03,"low":57.84,"open":58.74,"volume":6379900},{"timestamp":1179149400,"date":"2007-05-14","index":8233,"close":57.98,"high":58.5,"low":57.75,"open":58.41,"volume":6247300},{"timestamp":1179235800,"date":"2007-05-15","index":8234,"close":57.55,"high":58.35,"low":57.35,"open":58.01,"volume":9591400},{"timestamp":1179322200,"date":"2007-05-16","index":8235,"close":57.31,"high":57.77,"low":56.8,"open":57.55,"volume":11336900},{"timestamp":1179408600,"date":"2007-05-17","index":8236,"close":57.69,"high":58,"low":57.58,"open":57.9,"volume":8478300},{"timestamp":1179495000,"date":"2007-05-18","index":8237,"close":58.15,"high":58.4,"low":57.8,"open":57.93,"volume":9896400},{"timestamp":1179754200,"date":"2007-05-21","index":8238,"close":58.14,"high":58.8,"low":57.88,"open":58.45,"volume":7395200},{"timestamp":1179840600,"date":"2007-05-22","index":8239,"close":58.04,"high":59,"low":57.88,"open":58.44,"volume":10810800}],"post":[{"timestamp":1179927000,"date":"2007-05-23","index":8240,"close":58.6,"high":60.63,"low":58.5,"open":60.35,"volume":15470100},{"timestamp":1180013400,"date":"2007-05-24","index":8241,"close":60.16,"high":60.25,"low":58.61,"open":58.85,"volume":11889200},{"timestamp":1180099800,"date":"2007-05-25","index":8242,"close":60.76,"high":60.87,"low":60.22,"open":60.47,"volume":7224900},{"timestamp":1180445400,"date":"2007-05-29","index":8243,"close":60.8,"high":60.99,"low":60.45,"open":60.8,"volume":6639300},{"timestamp":1180531800,"date":"2007-05-30","index":8244,"close":61.08,"high":61.13,"low":60.15,"open":60.21,"volume":5510700},{"timestamp":1180618200,"date":"2007-05-31","index":8245,"close":62.43,"high":62.55,"low":60.81,"open":61.3,"volume":11810400},{"timestamp":1180704600,"date":"2007-06-01","index":8246,"close":63.67,"high":63.85,"low":62.38,"open":62.41,"volume":11945200},{"timestamp":1180963800,"date":"2007-06-04","index":8247,"close":63.85,"high":63.86,"low":63.1,"open":63.28,"volume":6863200},{"timestamp":1181050200,"date":"2007-06-05","index":8248,"close":63.96,"high":64.01,"low":63.21,"open":63.32,"volume":8300000},{"timestamp":1181136600,"date":"2007-06-06","index":8249,"close":64.1,"high":64.18,"low":63.1,"open":63.55,"volume":10495800},{"timestamp":1181223000,"date":"2007-06-07","index":8250,"close":62.53,"high":63.84,"low":62.38,"open":63.7,"volume":11042200}]},{"date":"2007-02-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":8169,"close":61.67,"high":62.4,"low":61.13,"open":62.24,"volume":4963400},{"timestamp":1171290600,"date":"2007-02-12","index":8170,"close":61.8,"high":62.28,"low":61.51,"open":61.64,"volume":2929800},{"timestamp":1171377000,"date":"2007-02-13","index":8171,"close":62.13,"high":62.35,"low":61.77,"open":62.02,"volume":2265700},{"timestamp":1171463400,"date":"2007-02-14","index":8172,"close":62.44,"high":62.6,"low":61.9,"open":62.1,"volume":3264400},{"timestamp":1171549800,"date":"2007-02-15","index":8173,"close":62.67,"high":62.99,"low":62.08,"open":62.22,"volume":2074900},{"timestamp":1171636200,"date":"2007-02-16","index":8174,"close":62.91,"high":62.95,"low":62.15,"open":62.4,"volume":3454500},{"timestamp":1171981800,"date":"2007-02-20","index":8175,"close":64.32,"high":64.74,"low":63.05,"open":63.15,"volume":4695200},{"timestamp":1172068200,"date":"2007-02-21","index":8176,"close":63.61,"high":64.18,"low":63.37,"open":64,"volume":3049900},{"timestamp":1172154600,"date":"2007-02-22","index":8177,"close":63.12,"high":63.39,"low":62.68,"open":63.36,"volume":2945000},{"timestamp":1172241000,"date":"2007-02-23","index":8178,"close":63.1,"high":63.35,"low":62.8,"open":63.15,"volume":3237200},{"timestamp":1172500200,"date":"2007-02-26","index":8179,"close":62.55,"high":63.43,"low":62.23,"open":63.12,"volume":3421600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":8180,"close":59.4,"high":62,"low":59.4,"open":61.7,"volume":6358500},{"timestamp":1172673000,"date":"2007-02-28","index":8181,"close":61.53,"high":61.85,"low":59.88,"open":60.43,"volume":7802600},{"timestamp":1172759400,"date":"2007-03-01","index":8182,"close":60.9,"high":61.4,"low":60,"open":60.8,"volume":5343600},{"timestamp":1172845800,"date":"2007-03-02","index":8183,"close":61.03,"high":61.83,"low":60.3,"open":60.5,"volume":5700400},{"timestamp":1173105000,"date":"2007-03-05","index":8184,"close":59.79,"high":61.09,"low":59.77,"open":60.5,"volume":4894900},{"timestamp":1173191400,"date":"2007-03-06","index":8185,"close":60.73,"high":60.93,"low":60.06,"open":60.2,"volume":5542800},{"timestamp":1173277800,"date":"2007-03-07","index":8186,"close":60.6,"high":61.09,"low":60.29,"open":60.42,"volume":4269000},{"timestamp":1173364200,"date":"2007-03-08","index":8187,"close":61.69,"high":63,"low":61.51,"open":62.7,"volume":4517900},{"timestamp":1173450600,"date":"2007-03-09","index":8188,"close":61.88,"high":62.43,"low":61.68,"open":62.35,"volume":4119200},{"timestamp":1173706200,"date":"2007-03-12","index":8189,"close":62.23,"high":62.27,"low":61.25,"open":61.35,"volume":3345200},{"timestamp":1173792600,"date":"2007-03-13","index":8190,"close":60.47,"high":61.41,"low":60,"open":61.27,"volume":7382800}]},{"date":"2006-11-14","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":8100,"close":58.86,"high":59.23,"low":57.9,"open":58.1,"volume":4317700},{"timestamp":1162305000,"date":"2006-10-31","index":8101,"close":59.18,"high":60.34,"low":58.95,"open":59.4,"volume":7259900},{"timestamp":1162391400,"date":"2006-11-01","index":8102,"close":57.7,"high":59.35,"low":57.5,"open":59.35,"volume":6768300},{"timestamp":1162477800,"date":"2006-11-02","index":8103,"close":56.96,"high":57.17,"low":56.05,"open":56.1,"volume":8430800},{"timestamp":1162564200,"date":"2006-11-03","index":8104,"close":56.03,"high":57.75,"low":55.74,"open":57.25,"volume":5060300},{"timestamp":1162823400,"date":"2006-11-06","index":8105,"close":57.2,"high":57.3,"low":56.18,"open":56.26,"volume":4038000},{"timestamp":1162909800,"date":"2006-11-07","index":8106,"close":57.32,"high":57.68,"low":56.73,"open":57.05,"volume":3465900},{"timestamp":1162996200,"date":"2006-11-08","index":8107,"close":57.64,"high":58,"low":56.91,"open":57.15,"volume":3294000},{"timestamp":1163082600,"date":"2006-11-09","index":8108,"close":56.57,"high":57.62,"low":56.47,"open":57.56,"volume":4930200},{"timestamp":1163169000,"date":"2006-11-10","index":8109,"close":57.94,"high":58.09,"low":56.45,"open":56.7,"volume":4655000},{"timestamp":1163428200,"date":"2006-11-13","index":8110,"close":57.76,"high":58.45,"low":57.1,"open":58,"volume":5044300}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":8111,"close":59.16,"high":59.2,"low":57.86,"open":58.74,"volume":7795600},{"timestamp":1163601000,"date":"2006-11-15","index":8112,"close":58.27,"high":59.65,"low":58.13,"open":58.91,"volume":6734800},{"timestamp":1163687400,"date":"2006-11-16","index":8113,"close":58.55,"high":58.77,"low":57.71,"open":58.5,"volume":5332200},{"timestamp":1163773800,"date":"2006-11-17","index":8114,"close":58.22,"high":58.48,"low":57.73,"open":58.29,"volume":4002900},{"timestamp":1164033000,"date":"2006-11-20","index":8115,"close":57.9,"high":58.41,"low":57.8,"open":58.01,"volume":3006000},{"timestamp":1164119400,"date":"2006-11-21","index":8116,"close":57.71,"high":58.15,"low":57.63,"open":58,"volume":3330700},{"timestamp":1164205800,"date":"2006-11-22","index":8117,"close":58.42,"high":58.87,"low":57.71,"open":57.97,"volume":2761700},{"timestamp":1164378600,"date":"2006-11-24","index":8118,"close":57.71,"high":58.1,"low":57.69,"open":58.04,"volume":1571800},{"timestamp":1164637800,"date":"2006-11-27","index":8119,"close":57.07,"high":58.5,"low":56.97,"open":57.85,"volume":5188900},{"timestamp":1164724200,"date":"2006-11-28","index":8120,"close":56.86,"high":57.15,"low":56.4,"open":56.75,"volume":3858500},{"timestamp":1164810600,"date":"2006-11-29","index":8121,"close":57.85,"high":57.95,"low":56.95,"open":57.1,"volume":3275600}]},{"date":"2006-08-10","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":8033,"close":45.87,"high":46.34,"low":45.76,"open":46.34,"volume":3663100},{"timestamp":1154007000,"date":"2006-07-27","index":8034,"close":46.09,"high":46.6,"low":45.9,"open":46.15,"volume":4469100},{"timestamp":1154093400,"date":"2006-07-28","index":8035,"close":46.46,"high":46.84,"low":46.13,"open":46.23,"volume":3804000},{"timestamp":1154352600,"date":"2006-07-31","index":8036,"close":45.92,"high":46.73,"low":45.61,"open":46.65,"volume":5123400},{"timestamp":1154439000,"date":"2006-08-01","index":8037,"close":45.65,"high":45.72,"low":45.34,"open":45.6,"volume":3437200},{"timestamp":1154525400,"date":"2006-08-02","index":8038,"close":45.78,"high":46,"low":45.44,"open":45.96,"volume":3082700},{"timestamp":1154611800,"date":"2006-08-03","index":8039,"close":46.39,"high":46.81,"low":45.11,"open":45.3,"volume":5511500},{"timestamp":1154698200,"date":"2006-08-04","index":8040,"close":47.22,"high":47.43,"low":46.65,"open":46.65,"volume":4944200},{"timestamp":1154957400,"date":"2006-08-07","index":8041,"close":46.74,"high":47.1,"low":46.39,"open":46.95,"volume":2845300},{"timestamp":1155043800,"date":"2006-08-08","index":8042,"close":45.94,"high":46.92,"low":45.7,"open":46.85,"volume":3318000},{"timestamp":1155130200,"date":"2006-08-09","index":8043,"close":45.28,"high":46.6,"low":45.18,"open":46.37,"volume":5083300}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":8044,"close":47.72,"high":47.73,"low":45.5,"open":45.7,"volume":9260200},{"timestamp":1155303000,"date":"2006-08-11","index":8045,"close":48.4,"high":48.46,"low":47.44,"open":47.95,"volume":6897300},{"timestamp":1155562200,"date":"2006-08-14","index":8046,"close":48.17,"high":48.81,"low":48.12,"open":48.4,"volume":3998500},{"timestamp":1155648600,"date":"2006-08-15","index":8047,"close":48.68,"high":49,"low":47.9,"open":49,"volume":4834500},{"timestamp":1155735000,"date":"2006-08-16","index":8048,"close":49.36,"high":49.39,"low":47.99,"open":48.98,"volume":4247100},{"timestamp":1155821400,"date":"2006-08-17","index":8049,"close":49.83,"high":50.4,"low":49.14,"open":49.36,"volume":6697700},{"timestamp":1155907800,"date":"2006-08-18","index":8050,"close":49.8,"high":50.28,"low":49.52,"open":50.17,"volume":3044600},{"timestamp":1156167000,"date":"2006-08-21","index":8051,"close":48.9,"high":49.7,"low":48.84,"open":49.64,"volume":2788000},{"timestamp":1156253400,"date":"2006-08-22","index":8052,"close":48.82,"high":49.29,"low":48.44,"open":48.95,"volume":3064200},{"timestamp":1156339800,"date":"2006-08-23","index":8053,"close":47.67,"high":48.95,"low":47.55,"open":48.82,"volume":4272700},{"timestamp":1156426200,"date":"2006-08-24","index":8054,"close":46.99,"high":47.61,"low":46.68,"open":47.49,"volume":6705300}]},{"date":"2006-05-15","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1146231000,"date":"2006-04-28","index":7972,"close":53.1,"high":53.77,"low":53.02,"open":53.46,"volume":3858400},{"timestamp":1146490200,"date":"2006-05-01","index":7973,"close":53.12,"high":54.1,"low":53.02,"open":53.5,"volume":4340800},{"timestamp":1146576600,"date":"2006-05-02","index":7974,"close":53.59,"high":53.74,"low":52.66,"open":53.25,"volume":3139500},{"timestamp":1146663000,"date":"2006-05-03","index":7975,"close":53.52,"high":53.89,"low":53.06,"open":53.39,"volume":2378000},{"timestamp":1146749400,"date":"2006-05-04","index":7976,"close":53.15,"high":53.64,"low":52.1,"open":53.6,"volume":5014200},{"timestamp":1146835800,"date":"2006-05-05","index":7977,"close":54.54,"high":54.75,"low":53.3,"open":53.49,"volume":3893800},{"timestamp":1147095000,"date":"2006-05-08","index":7978,"close":54.71,"high":55.13,"low":54.36,"open":55,"volume":2889000},{"timestamp":1147181400,"date":"2006-05-09","index":7979,"close":54.3,"high":54.7,"low":54.05,"open":54.69,"volume":2813600},{"timestamp":1147267800,"date":"2006-05-10","index":7980,"close":53.99,"high":54.51,"low":53.85,"open":54.06,"volume":2406100},{"timestamp":1147354200,"date":"2006-05-11","index":7981,"close":53.42,"high":54,"low":53.17,"open":53.99,"volume":3410800},{"timestamp":1147440600,"date":"2006-05-12","index":7982,"close":52.21,"high":53.3,"low":51.86,"open":53.17,"volume":5576400}],"post":[{"timestamp":1147699800,"date":"2006-05-15","index":7983,"close":50.02,"high":50.42,"low":48.1,"open":49.14,"volume":24870400},{"timestamp":1147786200,"date":"2006-05-16","index":7984,"close":49.33,"high":50.2,"low":49.22,"open":50,"volume":11794400},{"timestamp":1147872600,"date":"2006-05-17","index":7985,"close":48.7,"high":49.31,"low":48.47,"open":49.05,"volume":5951700},{"timestamp":1147959000,"date":"2006-05-18","index":7986,"close":48.42,"high":49.01,"low":48.42,"open":48.85,"volume":5467500},{"timestamp":1148045400,"date":"2006-05-19","index":7987,"close":49.16,"high":49.39,"low":48.27,"open":48.5,"volume":6390600},{"timestamp":1148304600,"date":"2006-05-22","index":7988,"close":49.13,"high":49.48,"low":48.64,"open":49.06,"volume":5004500},{"timestamp":1148391000,"date":"2006-05-23","index":7989,"close":49.14,"high":49.65,"low":49.05,"open":49.51,"volume":4907900},{"timestamp":1148477400,"date":"2006-05-24","index":7990,"close":48.98,"high":49.65,"low":48.5,"open":49,"volume":5914000},{"timestamp":1148563800,"date":"2006-05-25","index":7991,"close":49.02,"high":49.32,"low":48.45,"open":49.27,"volume":6586500},{"timestamp":1148650200,"date":"2006-05-26","index":7992,"close":48.85,"high":49.46,"low":48.58,"open":49.25,"volume":3727200},{"timestamp":1148995800,"date":"2006-05-30","index":7993,"close":48.68,"high":49.04,"low":48.26,"open":48.5,"volume":6114300}]},{"date":"2006-02-16","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":7912,"close":54.74,"high":55.17,"low":54.07,"open":54.6,"volume":3586800},{"timestamp":1138890600,"date":"2006-02-02","index":7913,"close":55.23,"high":55.4,"low":53.7,"open":54.9,"volume":5666100},{"timestamp":1138977000,"date":"2006-02-03","index":7914,"close":54.96,"high":55.37,"low":54.36,"open":54.71,"volume":3834800},{"timestamp":1139236200,"date":"2006-02-06","index":7915,"close":55,"high":55.48,"low":54.83,"open":55.2,"volume":4283900},{"timestamp":1139322600,"date":"2006-02-07","index":7916,"close":54.31,"high":55.17,"low":54.17,"open":55.04,"volume":3527300},{"timestamp":1139409000,"date":"2006-02-08","index":7917,"close":54.05,"high":54.63,"low":53.72,"open":54.63,"volume":3483700},{"timestamp":1139495400,"date":"2006-02-09","index":7918,"close":53.98,"high":54.36,"low":53.75,"open":54.01,"volume":3788800},{"timestamp":1139581800,"date":"2006-02-10","index":7919,"close":54.61,"high":54.77,"low":53.7,"open":53.9,"volume":4016100},{"timestamp":1139841000,"date":"2006-02-13","index":7920,"close":54.54,"high":54.83,"low":54.25,"open":54.36,"volume":1953300},{"timestamp":1139927400,"date":"2006-02-14","index":7921,"close":55.43,"high":55.44,"low":54.01,"open":54.26,"volume":3447000},{"timestamp":1140013800,"date":"2006-02-15","index":7922,"close":55.8,"high":55.89,"low":54.68,"open":55.1,"volume":3599300}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":7923,"close":54.59,"high":55.26,"low":54.15,"open":54.9,"volume":5917900},{"timestamp":1140186600,"date":"2006-02-17","index":7924,"close":54.31,"high":54.77,"low":54.07,"open":54.45,"volume":5187600},{"timestamp":1140532200,"date":"2006-02-21","index":7925,"close":53.66,"high":54.6,"low":53.52,"open":54.26,"volume":4621800},{"timestamp":1140618600,"date":"2006-02-22","index":7926,"close":54.6,"high":55,"low":53.78,"open":53.92,"volume":4116800},{"timestamp":1140705000,"date":"2006-02-23","index":7927,"close":54.51,"high":55.16,"low":54.31,"open":54.73,"volume":4243500},{"timestamp":1140791400,"date":"2006-02-24","index":7928,"close":54.05,"high":54.51,"low":53.85,"open":54.45,"volume":2838500},{"timestamp":1141050600,"date":"2006-02-27","index":7929,"close":55.48,"high":55.82,"low":54.25,"open":54.32,"volume":3697800},{"timestamp":1141137000,"date":"2006-02-28","index":7930,"close":54.4,"high":55.34,"low":54.27,"open":55.1,"volume":4707500},{"timestamp":1141223400,"date":"2006-03-01","index":7931,"close":54.57,"high":54.9,"low":54.03,"open":54.59,"volume":3469300},{"timestamp":1141309800,"date":"2006-03-02","index":7932,"close":53.71,"high":54.45,"low":53.4,"open":54.45,"volume":4024300},{"timestamp":1141396200,"date":"2006-03-03","index":7933,"close":53.39,"high":54.02,"low":53.3,"open":53.45,"volume":4077000}]},{"date":"2005-11-10","estimated":0.45,"reported":0.49,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":7846,"close":53.86,"high":54.7,"low":53.75,"open":54,"volume":3380100},{"timestamp":1130419800,"date":"2005-10-27","index":7847,"close":52.5,"high":54.24,"low":52.19,"open":53.86,"volume":3821400},{"timestamp":1130506200,"date":"2005-10-28","index":7848,"close":54.51,"high":54.54,"low":52.84,"open":52.9,"volume":4185600},{"timestamp":1130769000,"date":"2005-10-31","index":7849,"close":55.69,"high":56.05,"low":55.02,"open":55.11,"volume":5566300},{"timestamp":1130855400,"date":"2005-11-01","index":7850,"close":55.3,"high":56.05,"low":55.21,"open":55.65,"volume":3378700},{"timestamp":1130941800,"date":"2005-11-02","index":7851,"close":56.97,"high":57.81,"low":55.3,"open":55.35,"volume":5747300},{"timestamp":1131028200,"date":"2005-11-03","index":7852,"close":56.8,"high":58.14,"low":56.27,"open":57.9,"volume":8106800},{"timestamp":1131114600,"date":"2005-11-04","index":7853,"close":57.41,"high":57.55,"low":56.8,"open":56.8,"volume":4717300},{"timestamp":1131373800,"date":"2005-11-07","index":7854,"close":57.79,"high":57.85,"low":57.27,"open":57.5,"volume":4432500},{"timestamp":1131460200,"date":"2005-11-08","index":7855,"close":56.89,"high":57.14,"low":56.67,"open":57.03,"volume":3669300},{"timestamp":1131546600,"date":"2005-11-09","index":7856,"close":56.56,"high":57.11,"low":56.19,"open":57,"volume":3301900}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":7857,"close":58.85,"high":59.06,"low":55.79,"open":56.2,"volume":7131800},{"timestamp":1131719400,"date":"2005-11-11","index":7858,"close":58.45,"high":59.29,"low":57.89,"open":58.52,"volume":3876600},{"timestamp":1131978600,"date":"2005-11-14","index":7859,"close":58.43,"high":58.68,"low":57.99,"open":58.38,"volume":2993700},{"timestamp":1132065000,"date":"2005-11-15","index":7860,"close":54.3,"high":55,"low":53.27,"open":54.4,"volume":24183900},{"timestamp":1132151400,"date":"2005-11-16","index":7861,"close":54.51,"high":54.8,"low":53.42,"open":54.2,"volume":5983300},{"timestamp":1132237800,"date":"2005-11-17","index":7862,"close":55.4,"high":55.49,"low":54.26,"open":54.7,"volume":5695100},{"timestamp":1132324200,"date":"2005-11-18","index":7863,"close":55.22,"high":55.9,"low":54.77,"open":55.88,"volume":4930200},{"timestamp":1132583400,"date":"2005-11-21","index":7864,"close":54.92,"high":55.23,"low":54.65,"open":54.89,"volume":3806500},{"timestamp":1132669800,"date":"2005-11-22","index":7865,"close":55.07,"high":55.33,"low":54.74,"open":54.85,"volume":5350600},{"timestamp":1132756200,"date":"2005-11-23","index":7866,"close":55.1,"high":55.68,"low":55.01,"open":55.08,"volume":4941400},{"timestamp":1132929000,"date":"2005-11-25","index":7867,"close":55.23,"high":55.5,"low":54.87,"open":55.5,"volume":2266000}]},{"date":"2005-08-11","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":7782,"close":59.35,"high":59.47,"low":58.78,"open":59.23,"volume":1713000},{"timestamp":1122557400,"date":"2005-07-28","index":7783,"close":59.64,"high":59.77,"low":59.23,"open":59.65,"volume":2528900},{"timestamp":1122643800,"date":"2005-07-29","index":7784,"close":58.75,"high":59.61,"low":58.73,"open":59.4,"volume":3018900},{"timestamp":1122903000,"date":"2005-08-01","index":7785,"close":57.8,"high":58.41,"low":57.58,"open":58.4,"volume":4801000},{"timestamp":1122989400,"date":"2005-08-02","index":7786,"close":57.64,"high":57.91,"low":56.64,"open":57.85,"volume":4631500},{"timestamp":1123075800,"date":"2005-08-03","index":7787,"close":57.67,"high":57.9,"low":56.91,"open":57.47,"volume":3425200},{"timestamp":1123162200,"date":"2005-08-04","index":7788,"close":56.09,"high":57.2,"low":55.83,"open":57.2,"volume":5273100},{"timestamp":1123248600,"date":"2005-08-05","index":7789,"close":55.47,"high":56.15,"low":55.13,"open":55.63,"volume":2798400},{"timestamp":1123507800,"date":"2005-08-08","index":7790,"close":55.05,"high":55.88,"low":54.82,"open":55.75,"volume":2026100},{"timestamp":1123594200,"date":"2005-08-09","index":7791,"close":55.42,"high":56.12,"low":55.4,"open":55.5,"volume":3169600},{"timestamp":1123680600,"date":"2005-08-10","index":7792,"close":55.54,"high":56.43,"low":55.15,"open":55.82,"volume":3929800}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":7793,"close":55.65,"high":57.3,"low":55.18,"open":56.7,"volume":6163900},{"timestamp":1123853400,"date":"2005-08-12","index":7794,"close":56.58,"high":56.7,"low":55.44,"open":55.65,"volume":4014600},{"timestamp":1124112600,"date":"2005-08-15","index":7795,"close":57.15,"high":57.48,"low":56.33,"open":56.9,"volume":3229400},{"timestamp":1124199000,"date":"2005-08-16","index":7796,"close":55.71,"high":56.9,"low":55.7,"open":56.9,"volume":3889900},{"timestamp":1124285400,"date":"2005-08-17","index":7797,"close":56,"high":56.5,"low":55.71,"open":55.8,"volume":3604600},{"timestamp":1124371800,"date":"2005-08-18","index":7798,"close":56.15,"high":56.32,"low":55.81,"open":56,"volume":3403400},{"timestamp":1124458200,"date":"2005-08-19","index":7799,"close":55.34,"high":56.3,"low":55.12,"open":56.3,"volume":4178500},{"timestamp":1124717400,"date":"2005-08-22","index":7800,"close":56.14,"high":56.2,"low":55.3,"open":55.41,"volume":3706900},{"timestamp":1124803800,"date":"2005-08-23","index":7801,"close":56.1,"high":57.23,"low":56,"open":56.8,"volume":4036700},{"timestamp":1124890200,"date":"2005-08-24","index":7802,"close":55.75,"high":56.47,"low":55.6,"open":55.6,"volume":3492900},{"timestamp":1124976600,"date":"2005-08-25","index":7803,"close":56.01,"high":56.64,"low":55.66,"open":56.45,"volume":3210600}]},{"date":"2005-05-12","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":7719,"close":46.9,"high":47.22,"low":46.01,"open":46.56,"volume":3051800},{"timestamp":1114695000,"date":"2005-04-28","index":7720,"close":46.85,"high":47.52,"low":46.49,"open":46.99,"volume":3292700},{"timestamp":1114781400,"date":"2005-04-29","index":7721,"close":46.41,"high":47.34,"low":45.55,"open":47.25,"volume":4473400},{"timestamp":1115040600,"date":"2005-05-02","index":7722,"close":47.2,"high":47.2,"low":46.6,"open":46.62,"volume":3157000},{"timestamp":1115127000,"date":"2005-05-03","index":7723,"close":46.95,"high":47.47,"low":46.7,"open":47.04,"volume":4337200},{"timestamp":1115213400,"date":"2005-05-04","index":7724,"close":46.28,"high":47.27,"low":45.7,"open":47,"volume":8511800},{"timestamp":1115299800,"date":"2005-05-05","index":7725,"close":47.28,"high":48.03,"low":47,"open":47.5,"volume":4116400},{"timestamp":1115386200,"date":"2005-05-06","index":7726,"close":46.87,"high":47.78,"low":46.74,"open":47.33,"volume":3117200},{"timestamp":1115645400,"date":"2005-05-09","index":7727,"close":47.61,"high":47.62,"low":46.87,"open":46.89,"volume":2262800},{"timestamp":1115731800,"date":"2005-05-10","index":7728,"close":47.51,"high":47.84,"low":47.1,"open":47.18,"volume":2418800},{"timestamp":1115818200,"date":"2005-05-11","index":7729,"close":48.2,"high":48.25,"low":47.22,"open":47.45,"volume":3441200}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":7730,"close":48.8,"high":49.52,"low":47.5,"open":47.5,"volume":7326200},{"timestamp":1115991000,"date":"2005-05-13","index":7731,"close":48.49,"high":49.2,"low":47.72,"open":48.92,"volume":4918800},{"timestamp":1116250200,"date":"2005-05-16","index":7732,"close":49.5,"high":49.69,"low":48.7,"open":48.74,"volume":4021400},{"timestamp":1116336600,"date":"2005-05-17","index":7733,"close":50.34,"high":50.49,"low":49.25,"open":49.25,"volume":4387200},{"timestamp":1116423000,"date":"2005-05-18","index":7734,"close":52.02,"high":52.05,"low":50.23,"open":51.1,"volume":6753400},{"timestamp":1116509400,"date":"2005-05-19","index":7735,"close":52.67,"high":52.89,"low":52.02,"open":52.35,"volume":7891500},{"timestamp":1116595800,"date":"2005-05-20","index":7736,"close":51.89,"high":52.4,"low":51.67,"open":52.4,"volume":3784600},{"timestamp":1116855000,"date":"2005-05-23","index":7737,"close":52.14,"high":52.39,"low":51.79,"open":52.08,"volume":2778500},{"timestamp":1116941400,"date":"2005-05-24","index":7738,"close":52.85,"high":53,"low":51.94,"open":52.06,"volume":4342200},{"timestamp":1117027800,"date":"2005-05-25","index":7739,"close":52.91,"high":53.13,"low":52.36,"open":52.65,"volume":3324700},{"timestamp":1117114200,"date":"2005-05-26","index":7740,"close":53.33,"high":53.52,"low":52.42,"open":53.16,"volume":3802600}]},{"date":"2005-02-17","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":7661,"close":51.31,"high":51.73,"low":50.45,"open":51.35,"volume":3245800},{"timestamp":1107441000,"date":"2005-02-03","index":7662,"close":51.74,"high":53,"low":51.08,"open":51.08,"volume":3623400},{"timestamp":1107527400,"date":"2005-02-04","index":7663,"close":51.52,"high":52.08,"low":51.29,"open":51.87,"volume":2577400},{"timestamp":1107786600,"date":"2005-02-07","index":7664,"close":51.37,"high":51.96,"low":51.3,"open":51.52,"volume":2203900},{"timestamp":1107873000,"date":"2005-02-08","index":7665,"close":50.64,"high":51.4,"low":50.62,"open":51.37,"volume":2569400},{"timestamp":1107959400,"date":"2005-02-09","index":7666,"close":49.7,"high":50.24,"low":49.19,"open":49.9,"volume":6293100},{"timestamp":1108045800,"date":"2005-02-10","index":7667,"close":49.06,"high":50.07,"low":48.98,"open":49.93,"volume":4594600},{"timestamp":1108132200,"date":"2005-02-11","index":7668,"close":49.23,"high":49.95,"low":49.06,"open":49.18,"volume":2923700},{"timestamp":1108391400,"date":"2005-02-14","index":7669,"close":49.7,"high":49.7,"low":49.06,"open":49.36,"volume":2906600},{"timestamp":1108477800,"date":"2005-02-15","index":7670,"close":49.82,"high":49.86,"low":49.38,"open":49.7,"volume":3051900},{"timestamp":1108564200,"date":"2005-02-16","index":7671,"close":49.07,"high":49.53,"low":48.3,"open":49.5,"volume":7103300}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":7672,"close":50.16,"high":50.19,"low":49,"open":49.68,"volume":7244500},{"timestamp":1108737000,"date":"2005-02-18","index":7673,"close":50.62,"high":50.69,"low":50.2,"open":50.2,"volume":4498700},{"timestamp":1109082600,"date":"2005-02-22","index":7674,"close":49.99,"high":50.73,"low":49.7,"open":50.62,"volume":4738300},{"timestamp":1109169000,"date":"2005-02-23","index":7675,"close":51,"high":51.08,"low":50.17,"open":50.2,"volume":3808900},{"timestamp":1109255400,"date":"2005-02-24","index":7676,"close":51.14,"high":51.18,"low":50.57,"open":51.01,"volume":3056300},{"timestamp":1109341800,"date":"2005-02-25","index":7677,"close":51.37,"high":51.45,"low":50.8,"open":51.2,"volume":1760500},{"timestamp":1109601000,"date":"2005-02-28","index":7678,"close":50.82,"high":51.63,"low":50.36,"open":51.18,"volume":2794500},{"timestamp":1109687400,"date":"2005-03-01","index":7679,"close":51.32,"high":51.81,"low":51.12,"open":51.13,"volume":3335500},{"timestamp":1109773800,"date":"2005-03-02","index":7680,"close":51.87,"high":52.43,"low":50.86,"open":51.2,"volume":4176300},{"timestamp":1109860200,"date":"2005-03-03","index":7681,"close":52.5,"high":53.26,"low":52.1,"open":52.9,"volume":5790500},{"timestamp":1109946600,"date":"2005-03-04","index":7682,"close":52.39,"high":52.96,"low":52.3,"open":52.85,"volume":4533000}]},{"date":"2004-11-11","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":7594,"close":49.45,"high":49.45,"low":48.01,"open":48.45,"volume":4118300},{"timestamp":1098970200,"date":"2004-10-28","index":7595,"close":50,"high":50,"low":49.37,"open":49.37,"volume":4185800},{"timestamp":1099056600,"date":"2004-10-29","index":7596,"close":50.02,"high":50.26,"low":49.86,"open":50,"volume":5753500},{"timestamp":1099319400,"date":"2004-11-01","index":7597,"close":50.47,"high":50.7,"low":49.83,"open":50.02,"volume":4971200},{"timestamp":1099405800,"date":"2004-11-02","index":7598,"close":50.5,"high":51.62,"low":50.31,"open":50.5,"volume":4818700},{"timestamp":1099492200,"date":"2004-11-03","index":7599,"close":50.37,"high":51.44,"low":49.97,"open":51.41,"volume":4749400},{"timestamp":1099578600,"date":"2004-11-04","index":7600,"close":51.33,"high":51.46,"low":49.85,"open":50.37,"volume":6428600},{"timestamp":1099665000,"date":"2004-11-05","index":7601,"close":51.83,"high":52.04,"low":50.8,"open":51.33,"volume":5316700},{"timestamp":1099924200,"date":"2004-11-08","index":7602,"close":51.56,"high":52.25,"low":51.35,"open":51.65,"volume":2844600},{"timestamp":1100010600,"date":"2004-11-09","index":7603,"close":51.09,"high":51.65,"low":51.07,"open":51.5,"volume":3073500},{"timestamp":1100097000,"date":"2004-11-10","index":7604,"close":50.88,"high":51.35,"low":50.8,"open":51.3,"volume":3930900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":7605,"close":50.77,"high":51.2,"low":49.95,"open":50.88,"volume":9084200},{"timestamp":1100269800,"date":"2004-11-12","index":7606,"close":52.02,"high":52.15,"low":50.77,"open":50.88,"volume":5752000},{"timestamp":1100529000,"date":"2004-11-15","index":7607,"close":52.43,"high":52.77,"low":51.75,"open":51.85,"volume":3253600},{"timestamp":1100615400,"date":"2004-11-16","index":7608,"close":51.46,"high":51.82,"low":51.1,"open":51.35,"volume":3162900},{"timestamp":1100701800,"date":"2004-11-17","index":7609,"close":51.02,"high":52.23,"low":50.89,"open":51.9,"volume":5012700},{"timestamp":1100788200,"date":"2004-11-18","index":7610,"close":51.6,"high":51.86,"low":50.65,"open":51.33,"volume":3816500},{"timestamp":1100874600,"date":"2004-11-19","index":7611,"close":51.29,"high":51.58,"low":51,"open":51.58,"volume":3539200},{"timestamp":1101133800,"date":"2004-11-22","index":7612,"close":51.2,"high":51.43,"low":50.81,"open":51.3,"volume":3289900},{"timestamp":1101220200,"date":"2004-11-23","index":7613,"close":51.7,"high":51.8,"low":51.07,"open":51.15,"volume":2653700},{"timestamp":1101306600,"date":"2004-11-24","index":7614,"close":51.97,"high":52.21,"low":51.69,"open":51.7,"volume":3667100},{"timestamp":1101479400,"date":"2004-11-26","index":7615,"close":52.21,"high":52.3,"low":51.95,"open":51.97,"volume":806800}]},{"date":"2004-08-12","estimated":0.47,"reported":0.4,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":7530,"close":44.03,"high":44.39,"low":43.37,"open":44.15,"volume":2669700},{"timestamp":1091107800,"date":"2004-07-29","index":7531,"close":44.33,"high":44.82,"low":44.11,"open":44.35,"volume":2492600},{"timestamp":1091194200,"date":"2004-07-30","index":7532,"close":43.6,"high":44.79,"low":43.46,"open":44.7,"volume":4880900},{"timestamp":1091453400,"date":"2004-08-02","index":7533,"close":43.89,"high":44.36,"low":43.58,"open":43.85,"volume":2795400},{"timestamp":1091539800,"date":"2004-08-03","index":7534,"close":43.45,"high":43.94,"low":43.29,"open":43.72,"volume":2967900},{"timestamp":1091626200,"date":"2004-08-04","index":7535,"close":43.13,"high":43.87,"low":42.85,"open":43.12,"volume":2615200},{"timestamp":1091712600,"date":"2004-08-05","index":7536,"close":41.76,"high":43.25,"low":41.73,"open":43.25,"volume":3702000},{"timestamp":1091799000,"date":"2004-08-06","index":7537,"close":40.81,"high":41.37,"low":40.54,"open":41.05,"volume":5033000},{"timestamp":1092058200,"date":"2004-08-09","index":7538,"close":41.09,"high":41.5,"low":40.85,"open":41.05,"volume":2519200},{"timestamp":1092144600,"date":"2004-08-10","index":7539,"close":41.06,"high":41.23,"low":40.47,"open":41.07,"volume":5432200},{"timestamp":1092231000,"date":"2004-08-11","index":7540,"close":40.42,"high":41.21,"low":40.03,"open":40.8,"volume":4570900}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":7541,"close":41.9,"high":43.11,"low":40.54,"open":40.8,"volume":9748100},{"timestamp":1092403800,"date":"2004-08-13","index":7542,"close":42.94,"high":42.94,"low":41.9,"open":42.02,"volume":5274900},{"timestamp":1092663000,"date":"2004-08-16","index":7543,"close":43.91,"high":43.93,"low":42.75,"open":42.94,"volume":4036400},{"timestamp":1092749400,"date":"2004-08-17","index":7544,"close":43.98,"high":44.49,"low":43.75,"open":44,"volume":4963100},{"timestamp":1092835800,"date":"2004-08-18","index":7545,"close":44.11,"high":44.28,"low":43.38,"open":43.87,"volume":3592200},{"timestamp":1092922200,"date":"2004-08-19","index":7546,"close":43.91,"high":44.15,"low":43.55,"open":44.11,"volume":3092700},{"timestamp":1093008600,"date":"2004-08-20","index":7547,"close":43.81,"high":44.07,"low":43.56,"open":43.91,"volume":2577900},{"timestamp":1093267800,"date":"2004-08-23","index":7548,"close":43.74,"high":44.05,"low":42.69,"open":43.64,"volume":3944000},{"timestamp":1093354200,"date":"2004-08-24","index":7549,"close":44.33,"high":44.85,"low":44,"open":44.39,"volume":4738400},{"timestamp":1093440600,"date":"2004-08-25","index":7550,"close":44.78,"high":44.89,"low":44.12,"open":44.48,"volume":3583000},{"timestamp":1093527000,"date":"2004-08-26","index":7551,"close":44.67,"high":44.95,"low":44.61,"open":44.79,"volume":1626400}]},{"date":"2004-05-13","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":7468,"close":44.22,"high":44.87,"low":44.13,"open":44.5,"volume":3201700},{"timestamp":1083245400,"date":"2004-04-29","index":7469,"close":43.4,"high":44.8,"low":42.89,"open":44.22,"volume":3661000},{"timestamp":1083331800,"date":"2004-04-30","index":7470,"close":43.37,"high":44.15,"low":43.37,"open":43.61,"volume":3080400},{"timestamp":1083591000,"date":"2004-05-03","index":7471,"close":44.07,"high":44.18,"low":43.18,"open":43.33,"volume":4259000},{"timestamp":1083677400,"date":"2004-05-04","index":7472,"close":44.1,"high":44.38,"low":43.77,"open":44.09,"volume":3413900},{"timestamp":1083763800,"date":"2004-05-05","index":7473,"close":44.71,"high":44.79,"low":44.22,"open":44.35,"volume":3141700},{"timestamp":1083850200,"date":"2004-05-06","index":7474,"close":44.15,"high":44.46,"low":43.75,"open":44.46,"volume":4554800},{"timestamp":1083936600,"date":"2004-05-07","index":7475,"close":43.26,"high":44.37,"low":43.03,"open":43.81,"volume":6491700},{"timestamp":1084195800,"date":"2004-05-10","index":7476,"close":43.55,"high":44,"low":43.01,"open":43.26,"volume":4808800},{"timestamp":1084282200,"date":"2004-05-11","index":7477,"close":44.29,"high":44.44,"low":43.92,"open":44,"volume":4040500},{"timestamp":1084368600,"date":"2004-05-12","index":7478,"close":44.35,"high":44.38,"low":43.35,"open":44.3,"volume":5353500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":7479,"close":43.17,"high":44.25,"low":43.1,"open":44,"volume":6661200},{"timestamp":1084541400,"date":"2004-05-14","index":7480,"close":43,"high":43.49,"low":42.8,"open":43.18,"volume":3768200},{"timestamp":1084800600,"date":"2004-05-17","index":7481,"close":42.21,"high":42.52,"low":41.72,"open":42.5,"volume":4279300},{"timestamp":1084887000,"date":"2004-05-18","index":7482,"close":43.36,"high":43.67,"low":42.4,"open":42.55,"volume":4589800},{"timestamp":1084973400,"date":"2004-05-19","index":7483,"close":43.28,"high":44.25,"low":43.18,"open":43.97,"volume":3841600},{"timestamp":1085059800,"date":"2004-05-20","index":7484,"close":43.03,"high":43.27,"low":42.47,"open":43.1,"volume":2978800},{"timestamp":1085146200,"date":"2004-05-21","index":7485,"close":43.21,"high":43.69,"low":42.96,"open":43.29,"volume":2611400},{"timestamp":1085405400,"date":"2004-05-24","index":7486,"close":43.76,"high":44.7,"low":43.13,"open":44.7,"volume":3868700},{"timestamp":1085491800,"date":"2004-05-25","index":7487,"close":44.13,"high":44.25,"low":43.35,"open":43.6,"volume":3255000},{"timestamp":1085578200,"date":"2004-05-26","index":7488,"close":43.65,"high":44.39,"low":43.65,"open":44.05,"volume":3420900},{"timestamp":1085664600,"date":"2004-05-27","index":7489,"close":44.41,"high":45.06,"low":43.94,"open":44,"volume":3623600}]},{"date":"2004-02-19","estimated":0.87,"reported":0.91,"pre":[{"timestamp":1075818600,"date":"2004-02-03","index":7409,"close":39,"high":39.16,"low":38.4,"open":38.59,"volume":3907100},{"timestamp":1075905000,"date":"2004-02-04","index":7410,"close":39,"high":39.9,"low":38.9,"open":39,"volume":6280800},{"timestamp":1075991400,"date":"2004-02-05","index":7411,"close":39.1,"high":39.9,"low":38.81,"open":39.01,"volume":4923300},{"timestamp":1076077800,"date":"2004-02-06","index":7412,"close":39.44,"high":39.44,"low":38.69,"open":39.05,"volume":3917600},{"timestamp":1076337000,"date":"2004-02-09","index":7413,"close":39.53,"high":40.12,"low":39.47,"open":39.79,"volume":2863300},{"timestamp":1076423400,"date":"2004-02-10","index":7414,"close":41.3,"high":41.33,"low":39.94,"open":40,"volume":8157400},{"timestamp":1076509800,"date":"2004-02-11","index":7415,"close":41.65,"high":41.95,"low":40.84,"open":41.25,"volume":5460500},{"timestamp":1076596200,"date":"2004-02-12","index":7416,"close":41.72,"high":41.96,"low":41.21,"open":41.25,"volume":3322600},{"timestamp":1076682600,"date":"2004-02-13","index":7417,"close":41.17,"high":41.72,"low":40.83,"open":41.48,"volume":3076100},{"timestamp":1077028200,"date":"2004-02-17","index":7418,"close":41.88,"high":41.99,"low":41.64,"open":41.95,"volume":4309000},{"timestamp":1077114600,"date":"2004-02-18","index":7419,"close":42.29,"high":42.55,"low":41.88,"open":41.95,"volume":4638200}],"post":[{"timestamp":1077201000,"date":"2004-02-19","index":7420,"close":41.71,"high":43.7,"low":41.71,"open":42.9,"volume":8791500},{"timestamp":1077287400,"date":"2004-02-20","index":7421,"close":42.64,"high":43.19,"low":42.05,"open":42.32,"volume":5665200},{"timestamp":1077546600,"date":"2004-02-23","index":7422,"close":42.92,"high":43.2,"low":42.72,"open":43.2,"volume":3933100},{"timestamp":1077633000,"date":"2004-02-24","index":7423,"close":42.72,"high":43.64,"low":42.2,"open":42.92,"volume":4368300},{"timestamp":1077719400,"date":"2004-02-25","index":7424,"close":42.91,"high":43.1,"low":42.37,"open":42.55,"volume":2618800},{"timestamp":1077805800,"date":"2004-02-26","index":7425,"close":43.2,"high":43.53,"low":42.8,"open":42.92,"volume":3735200},{"timestamp":1077892200,"date":"2004-02-27","index":7426,"close":43.96,"high":44.68,"low":43.29,"open":43.4,"volume":5670800},{"timestamp":1078151400,"date":"2004-03-01","index":7427,"close":44.41,"high":44.59,"low":44.16,"open":44.16,"volume":4221400},{"timestamp":1078237800,"date":"2004-03-02","index":7428,"close":43.58,"high":44.49,"low":43.31,"open":44.1,"volume":3035300},{"timestamp":1078324200,"date":"2004-03-03","index":7429,"close":43.59,"high":43.7,"low":43.01,"open":43.35,"volume":3662400},{"timestamp":1078410600,"date":"2004-03-04","index":7430,"close":43.77,"high":44.18,"low":43.1,"open":43.59,"volume":2965000}]},{"date":"2003-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":7344,"close":39.5,"high":39.76,"low":39.35,"open":39.67,"volume":2995300},{"timestamp":1067524200,"date":"2003-10-30","index":7345,"close":39.28,"high":40.24,"low":39.08,"open":39.5,"volume":3518100},{"timestamp":1067610600,"date":"2003-10-31","index":7346,"close":39.74,"high":40.13,"low":39.28,"open":39.28,"volume":2755200},{"timestamp":1067869800,"date":"2003-11-03","index":7347,"close":39.86,"high":40.5,"low":39.75,"open":40,"volume":3281800},{"timestamp":1067956200,"date":"2003-11-04","index":7348,"close":39.44,"high":39.97,"low":39.25,"open":39.93,"volume":2786700},{"timestamp":1068042600,"date":"2003-11-05","index":7349,"close":38.84,"high":39.45,"low":38.67,"open":39.44,"volume":3292100},{"timestamp":1068129000,"date":"2003-11-06","index":7350,"close":39.15,"high":39.57,"low":38.54,"open":38.83,"volume":4670800},{"timestamp":1068215400,"date":"2003-11-07","index":7351,"close":38.86,"high":39.32,"low":38.75,"open":39.15,"volume":2980800},{"timestamp":1068474600,"date":"2003-11-10","index":7352,"close":39.05,"high":39.28,"low":38.56,"open":38.94,"volume":3952400},{"timestamp":1068561000,"date":"2003-11-11","index":7353,"close":39.42,"high":39.82,"low":39.03,"open":39.7,"volume":3836400},{"timestamp":1068647400,"date":"2003-11-12","index":7354,"close":39.93,"high":40,"low":39.1,"open":39.42,"volume":3413900}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":7355,"close":39,"high":39.94,"low":38.23,"open":39.94,"volume":11547600},{"timestamp":1068820200,"date":"2003-11-14","index":7356,"close":38.64,"high":39.25,"low":38.35,"open":38.6,"volume":4146800},{"timestamp":1069079400,"date":"2003-11-17","index":7357,"close":38.34,"high":38.65,"low":37.2,"open":38.65,"volume":3234300},{"timestamp":1069165800,"date":"2003-11-18","index":7358,"close":38,"high":39.1,"low":37.96,"open":39,"volume":3144500},{"timestamp":1069252200,"date":"2003-11-19","index":7359,"close":38.48,"high":38.48,"low":37.5,"open":37.8,"volume":4130900},{"timestamp":1069338600,"date":"2003-11-20","index":7360,"close":37.85,"high":38.7,"low":37.79,"open":38.26,"volume":3826900},{"timestamp":1069425000,"date":"2003-11-21","index":7361,"close":37.75,"high":38.33,"low":37.61,"open":37.99,"volume":3766300},{"timestamp":1069684200,"date":"2003-11-24","index":7362,"close":38.74,"high":38.9,"low":37.97,"open":38,"volume":3255800},{"timestamp":1069770600,"date":"2003-11-25","index":7363,"close":38.98,"high":39.15,"low":38.65,"open":39.15,"volume":3370200},{"timestamp":1069857000,"date":"2003-11-26","index":7364,"close":38.72,"high":38.99,"low":38,"open":38.92,"volume":3406400},{"timestamp":1070029800,"date":"2003-11-28","index":7365,"close":38.72,"high":38.85,"low":38.51,"open":38.72,"volume":1188700}]},{"date":"2003-08-14","estimated":0.4,"reported":0.39,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":7280,"close":38.23,"high":38.63,"low":38.23,"open":38.34,"volume":2616100},{"timestamp":1059658200,"date":"2003-07-31","index":7281,"close":38.32,"high":39.19,"low":38.08,"open":38.65,"volume":2444000},{"timestamp":1059744600,"date":"2003-08-01","index":7282,"close":38.01,"high":38.46,"low":37.84,"open":38.22,"volume":2182400},{"timestamp":1060003800,"date":"2003-08-04","index":7283,"close":38.56,"high":38.65,"low":37.44,"open":38.01,"volume":2838900},{"timestamp":1060090200,"date":"2003-08-05","index":7284,"close":37.65,"high":38.44,"low":37.4,"open":37.4,"volume":3897700},{"timestamp":1060176600,"date":"2003-08-06","index":7285,"close":37.69,"high":37.95,"low":37.15,"open":37.45,"volume":3764200},{"timestamp":1060263000,"date":"2003-08-07","index":7286,"close":38,"high":38.98,"low":38,"open":38.7,"volume":4967900},{"timestamp":1060349400,"date":"2003-08-08","index":7287,"close":38.91,"high":38.94,"low":38.05,"open":38.2,"volume":2201900},{"timestamp":1060608600,"date":"2003-08-11","index":7288,"close":39.15,"high":39.43,"low":38.7,"open":38.7,"volume":3102600},{"timestamp":1060695000,"date":"2003-08-12","index":7289,"close":40,"high":40.16,"low":39.36,"open":39.39,"volume":4633300},{"timestamp":1060781400,"date":"2003-08-13","index":7290,"close":39.94,"high":40.33,"low":39.32,"open":40,"volume":3763200}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":7291,"close":37.7,"high":39.27,"low":37.69,"open":38.5,"volume":11205900},{"timestamp":1060954200,"date":"2003-08-15","index":7292,"close":37.89,"high":38.03,"low":37.35,"open":37.45,"volume":3156200},{"timestamp":1061213400,"date":"2003-08-18","index":7293,"close":38.72,"high":38.82,"low":38.25,"open":38.35,"volume":3412700},{"timestamp":1061299800,"date":"2003-08-19","index":7294,"close":38.89,"high":39.28,"low":37.83,"open":37.83,"volume":3387300},{"timestamp":1061386200,"date":"2003-08-20","index":7295,"close":38.8,"high":39.35,"low":38.73,"open":38.75,"volume":2670100},{"timestamp":1061472600,"date":"2003-08-21","index":7296,"close":39.01,"high":39.39,"low":38.8,"open":38.86,"volume":2782500},{"timestamp":1061559000,"date":"2003-08-22","index":7297,"close":38.4,"high":39.41,"low":38.29,"open":39.35,"volume":2628100},{"timestamp":1061818200,"date":"2003-08-25","index":7298,"close":38.71,"high":38.85,"low":38.2,"open":38.5,"volume":2729200},{"timestamp":1061904600,"date":"2003-08-26","index":7299,"close":39.1,"high":39.5,"low":38.71,"open":38.71,"volume":3375400},{"timestamp":1061991000,"date":"2003-08-27","index":7300,"close":39.12,"high":39.35,"low":38.97,"open":38.98,"volume":2730100},{"timestamp":1062077400,"date":"2003-08-28","index":7301,"close":40.22,"high":40.42,"low":39.2,"open":39.2,"volume":5154700}]},{"date":"2003-05-15","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":7217,"close":33.44,"high":33.83,"low":32.9,"open":33.4,"volume":7097000},{"timestamp":1051795800,"date":"2003-05-01","index":7218,"close":32.9,"high":33.18,"low":32.31,"open":33.1,"volume":4171700},{"timestamp":1051882200,"date":"2003-05-02","index":7219,"close":33.32,"high":33.75,"low":32.68,"open":32.9,"volume":3439300},{"timestamp":1052141400,"date":"2003-05-05","index":7220,"close":33.67,"high":33.81,"low":33.18,"open":33.64,"volume":4412300},{"timestamp":1052227800,"date":"2003-05-06","index":7221,"close":34.33,"high":34.7,"low":33.79,"open":33.88,"volume":5599100},{"timestamp":1052314200,"date":"2003-05-07","index":7222,"close":34.17,"high":34.69,"low":34.02,"open":34.33,"volume":3937900},{"timestamp":1052400600,"date":"2003-05-08","index":7223,"close":34.78,"high":35.25,"low":34.09,"open":34.17,"volume":6156700},{"timestamp":1052487000,"date":"2003-05-09","index":7224,"close":35.27,"high":35.27,"low":34.63,"open":34.78,"volume":4457700},{"timestamp":1052746200,"date":"2003-05-12","index":7225,"close":36.13,"high":36.6,"low":35.15,"open":35.15,"volume":5199200},{"timestamp":1052832600,"date":"2003-05-13","index":7226,"close":36.41,"high":37.02,"low":34.32,"open":34.32,"volume":4949400},{"timestamp":1052919000,"date":"2003-05-14","index":7227,"close":35.93,"high":36.64,"low":35.66,"open":36.53,"volume":5942400}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":7228,"close":34.46,"high":35.93,"low":33.5,"open":34.8,"volume":16115700},{"timestamp":1053091800,"date":"2003-05-16","index":7229,"close":34.05,"high":35.29,"low":33.99,"open":33.99,"volume":7430100},{"timestamp":1053351000,"date":"2003-05-19","index":7230,"close":33.2,"high":34.05,"low":33.2,"open":34.05,"volume":3603400},{"timestamp":1053437400,"date":"2003-05-20","index":7231,"close":33.4,"high":33.75,"low":32.99,"open":33.3,"volume":3278500},{"timestamp":1053523800,"date":"2003-05-21","index":7232,"close":33.06,"high":33.64,"low":33,"open":33.09,"volume":3353100},{"timestamp":1053610200,"date":"2003-05-22","index":7233,"close":33.69,"high":33.78,"low":32.56,"open":32.75,"volume":4189000},{"timestamp":1053696600,"date":"2003-05-23","index":7234,"close":33.06,"high":33.59,"low":33,"open":33.4,"volume":2777500},{"timestamp":1054042200,"date":"2003-05-27","index":7235,"close":34,"high":34.19,"low":32.7,"open":32.75,"volume":3488500},{"timestamp":1054128600,"date":"2003-05-28","index":7236,"close":35.25,"high":35.79,"low":34.85,"open":34.85,"volume":5346800},{"timestamp":1054215000,"date":"2003-05-29","index":7237,"close":35.36,"high":36.03,"low":35.12,"open":35.7,"volume":5730700},{"timestamp":1054301400,"date":"2003-05-30","index":7238,"close":36.63,"high":36.63,"low":35.62,"open":35.66,"volume":6212700}]},{"date":"2003-02-20","estimated":0.75,"reported":0.75,"pre":[{"timestamp":1044369000,"date":"2003-02-04","index":7158,"close":27.78,"high":28.53,"low":27.65,"open":28.53,"volume":3371900},{"timestamp":1044455400,"date":"2003-02-05","index":7159,"close":27.87,"high":28.5,"low":27.51,"open":28.05,"volume":2851400},{"timestamp":1044541800,"date":"2003-02-06","index":7160,"close":27.2,"high":28.17,"low":26.9,"open":28.17,"volume":4219400},{"timestamp":1044628200,"date":"2003-02-07","index":7161,"close":26.8,"high":27.74,"low":26.58,"open":27.54,"volume":3649000},{"timestamp":1044887400,"date":"2003-02-10","index":7162,"close":26.77,"high":26.82,"low":25.92,"open":26.6,"volume":4916700},{"timestamp":1044973800,"date":"2003-02-11","index":7163,"close":26.97,"high":27.1,"low":26.6,"open":26.8,"volume":4426900},{"timestamp":1045060200,"date":"2003-02-12","index":7164,"close":27.27,"high":27.5,"low":26.97,"open":26.97,"volume":3607800},{"timestamp":1045146600,"date":"2003-02-13","index":7165,"close":27.01,"high":27.27,"low":26.71,"open":27.27,"volume":4894600},{"timestamp":1045233000,"date":"2003-02-14","index":7166,"close":27.69,"high":27.69,"low":26.5,"open":26.9,"volume":5497000},{"timestamp":1045578600,"date":"2003-02-18","index":7167,"close":28.02,"high":28.19,"low":27.3,"open":27.3,"volume":3526800},{"timestamp":1045665000,"date":"2003-02-19","index":7168,"close":27.87,"high":28.1,"low":27.41,"open":27.9,"volume":3930300}],"post":[{"timestamp":1045751400,"date":"2003-02-20","index":7169,"close":26.77,"high":27.99,"low":26.5,"open":27.68,"volume":8076200},{"timestamp":1045837800,"date":"2003-02-21","index":7170,"close":28.48,"high":28.57,"low":27.25,"open":27.45,"volume":9069500},{"timestamp":1046097000,"date":"2003-02-24","index":7171,"close":28.23,"high":28.44,"low":27.94,"open":28.1,"volume":6667200},{"timestamp":1046183400,"date":"2003-02-25","index":7172,"close":28.51,"high":28.65,"low":27.62,"open":28.24,"volume":5646000},{"timestamp":1046269800,"date":"2003-02-26","index":7173,"close":28.12,"high":28.46,"low":28,"open":28.2,"volume":3514600},{"timestamp":1046356200,"date":"2003-02-27","index":7174,"close":27.9,"high":28.39,"low":27.68,"open":28.26,"volume":4934200},{"timestamp":1046442600,"date":"2003-02-28","index":7175,"close":28.65,"high":28.75,"low":28.03,"open":28.25,"volume":4117100},{"timestamp":1046701800,"date":"2003-03-03","index":7176,"close":27.56,"high":28.89,"low":27.51,"open":28.8,"volume":4328600},{"timestamp":1046788200,"date":"2003-03-04","index":7177,"close":26.5,"high":27.48,"low":26.45,"open":27.31,"volume":6347100},{"timestamp":1046874600,"date":"2003-03-05","index":7178,"close":26.34,"high":26.8,"low":25.9,"open":26.69,"volume":6802200},{"timestamp":1046961000,"date":"2003-03-06","index":7179,"close":26.06,"high":27,"low":25.91,"open":25.91,"volume":6424200}]},{"date":"2002-11-14","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":7093,"close":30.2,"high":31.54,"low":29.83,"open":31.54,"volume":6075100},{"timestamp":1036074600,"date":"2002-10-31","index":7094,"close":30.12,"high":30.66,"low":29.9,"open":30.1,"volume":3741000},{"timestamp":1036161000,"date":"2002-11-01","index":7095,"close":30.87,"high":31.25,"low":29.62,"open":30.1,"volume":4584300},{"timestamp":1036420200,"date":"2002-11-04","index":7096,"close":30.59,"high":31.7,"low":30.57,"open":31.4,"volume":5119100},{"timestamp":1036506600,"date":"2002-11-05","index":7097,"close":31,"high":31.15,"low":30.34,"open":30.4,"volume":3261800},{"timestamp":1036593000,"date":"2002-11-06","index":7098,"close":30.81,"high":31.25,"low":30.4,"open":31.01,"volume":6246300},{"timestamp":1036679400,"date":"2002-11-07","index":7099,"close":30.82,"high":31.69,"low":30.52,"open":30.81,"volume":4493400},{"timestamp":1036765800,"date":"2002-11-08","index":7100,"close":30.75,"high":31.45,"low":30.32,"open":31,"volume":4290300},{"timestamp":1037025000,"date":"2002-11-11","index":7101,"close":29.8,"high":30.8,"low":29.61,"open":30.76,"volume":3107600},{"timestamp":1037111400,"date":"2002-11-12","index":7102,"close":30.85,"high":31.49,"low":29.8,"open":29.8,"volume":4558700},{"timestamp":1037197800,"date":"2002-11-13","index":7103,"close":30.03,"high":30.86,"low":29.6,"open":30.86,"volume":6011100}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":7104,"close":33.49,"high":33.88,"low":31.15,"open":31.15,"volume":8455000},{"timestamp":1037370600,"date":"2002-11-15","index":7105,"close":32.89,"high":34.1,"low":32.45,"open":33.13,"volume":7037300},{"timestamp":1037629800,"date":"2002-11-18","index":7106,"close":31.38,"high":32.9,"low":31.38,"open":32.9,"volume":5681300},{"timestamp":1037716200,"date":"2002-11-19","index":7107,"close":31.1,"high":31.9,"low":30.41,"open":31.39,"volume":5896600},{"timestamp":1037802600,"date":"2002-11-20","index":7108,"close":31.17,"high":31.44,"low":30.84,"open":31.25,"volume":6046500},{"timestamp":1037889000,"date":"2002-11-21","index":7109,"close":32.75,"high":32.84,"low":31.45,"open":31.7,"volume":5868000},{"timestamp":1037975400,"date":"2002-11-22","index":7110,"close":32.95,"high":34.39,"low":32.56,"open":32.85,"volume":6820700},{"timestamp":1038234600,"date":"2002-11-25","index":7111,"close":33.51,"high":33.79,"low":32.45,"open":32.65,"volume":3303300},{"timestamp":1038321000,"date":"2002-11-26","index":7112,"close":33.58,"high":33.95,"low":32.66,"open":33.52,"volume":4661300},{"timestamp":1038407400,"date":"2002-11-27","index":7113,"close":35.3,"high":35.3,"low":33.87,"open":33.95,"volume":4246300},{"timestamp":1038580200,"date":"2002-11-29","index":7114,"close":34.78,"high":35.39,"low":34.58,"open":35.1,"volume":2959800}]},{"date":"2002-08-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":7029,"close":33.35,"high":34.01,"low":32.33,"open":34,"volume":6197900},{"timestamp":1028208600,"date":"2002-08-01","index":7030,"close":31.4,"high":33,"low":30.99,"open":32.64,"volume":7949100},{"timestamp":1028295000,"date":"2002-08-02","index":7031,"close":31,"high":31.79,"low":30.09,"open":31.5,"volume":6049400},{"timestamp":1028554200,"date":"2002-08-05","index":7032,"close":31.5,"high":32.03,"low":30.9,"open":31.12,"volume":4751100},{"timestamp":1028640600,"date":"2002-08-06","index":7033,"close":32.75,"high":33.29,"low":31.75,"open":32,"volume":4912400},{"timestamp":1028727000,"date":"2002-08-07","index":7034,"close":32.36,"high":33.19,"low":31.83,"open":33,"volume":6206300},{"timestamp":1028813400,"date":"2002-08-08","index":7035,"close":32.25,"high":32.65,"low":30.73,"open":32.65,"volume":8512000},{"timestamp":1028899800,"date":"2002-08-09","index":7036,"close":32.67,"high":33,"low":31.67,"open":31.85,"volume":5186600},{"timestamp":1029159000,"date":"2002-08-12","index":7037,"close":31.94,"high":32.12,"low":31.4,"open":32,"volume":3702700},{"timestamp":1029245400,"date":"2002-08-13","index":7038,"close":30.96,"high":32.49,"low":30.93,"open":31,"volume":6722800},{"timestamp":1029331800,"date":"2002-08-14","index":7039,"close":32.17,"high":32.28,"low":30.48,"open":31.4,"volume":6854600}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":7040,"close":35.1,"high":35.1,"low":32.92,"open":34,"volume":9264000},{"timestamp":1029504600,"date":"2002-08-16","index":7041,"close":35.54,"high":36.3,"low":34.5,"open":35.01,"volume":7148000},{"timestamp":1029763800,"date":"2002-08-19","index":7042,"close":36.8,"high":36.89,"low":35,"open":35.32,"volume":6619000},{"timestamp":1029850200,"date":"2002-08-20","index":7043,"close":36.94,"high":37.05,"low":35.92,"open":36.9,"volume":6189700},{"timestamp":1029936600,"date":"2002-08-21","index":7044,"close":37.13,"high":37.6,"low":36.13,"open":37.45,"volume":4865400},{"timestamp":1030023000,"date":"2002-08-22","index":7045,"close":37.25,"high":37.4,"low":36.09,"open":37.25,"volume":3126000},{"timestamp":1030109400,"date":"2002-08-23","index":7046,"close":35.9,"high":36.83,"low":35.61,"open":36.7,"volume":5246500},{"timestamp":1030368600,"date":"2002-08-26","index":7047,"close":35.79,"high":35.9,"low":34.67,"open":35.65,"volume":4416500},{"timestamp":1030455000,"date":"2002-08-27","index":7048,"close":35,"high":35.01,"low":33.87,"open":35,"volume":6540100},{"timestamp":1030541400,"date":"2002-08-28","index":7049,"close":34.1,"high":34.91,"low":33.88,"open":34.9,"volume":4720400},{"timestamp":1030627800,"date":"2002-08-29","index":7050,"close":33.9,"high":34.18,"low":33.26,"open":33.5,"volume":2985700}]},{"date":"2002-05-21","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":6969,"close":44,"high":45.5,"low":43.95,"open":44.3,"volume":2987500},{"timestamp":1020778200,"date":"2002-05-07","index":6970,"close":44.94,"high":45.28,"low":44.2,"open":44.28,"volume":2900500},{"timestamp":1020864600,"date":"2002-05-08","index":6971,"close":44.32,"high":45.72,"low":43.7,"open":45.65,"volume":5474300},{"timestamp":1020951000,"date":"2002-05-09","index":6972,"close":42.03,"high":43.01,"low":41.1,"open":43,"volume":8706600},{"timestamp":1021037400,"date":"2002-05-10","index":6973,"close":41.16,"high":42.05,"low":40.98,"open":42.03,"volume":5087400},{"timestamp":1021296600,"date":"2002-05-13","index":6974,"close":41.58,"high":41.9,"low":40.99,"open":41.55,"volume":2884900},{"timestamp":1021383000,"date":"2002-05-14","index":6975,"close":42.78,"high":43.2,"low":42.01,"open":42.9,"volume":5367900},{"timestamp":1021469400,"date":"2002-05-15","index":6976,"close":42.4,"high":43.3,"low":42.36,"open":42.8,"volume":3143200},{"timestamp":1021555800,"date":"2002-05-16","index":6977,"close":43.37,"high":43.89,"low":42.36,"open":42.41,"volume":3917900},{"timestamp":1021642200,"date":"2002-05-17","index":6978,"close":43.15,"high":44.13,"low":43.02,"open":43.94,"volume":2641200},{"timestamp":1021901400,"date":"2002-05-20","index":6979,"close":42.7,"high":43.87,"low":42.7,"open":43.45,"volume":2070100}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":6980,"close":41.54,"high":43.45,"low":41.1,"open":43.45,"volume":4420400},{"timestamp":1022074200,"date":"2002-05-22","index":6981,"close":41.8,"high":41.85,"low":41.06,"open":41.55,"volume":2392400},{"timestamp":1022160600,"date":"2002-05-23","index":6982,"close":41.9,"high":42.13,"low":41.3,"open":42,"volume":2315800},{"timestamp":1022247000,"date":"2002-05-24","index":6983,"close":41.45,"high":42.21,"low":41.41,"open":42.05,"volume":1471000},{"timestamp":1022592600,"date":"2002-05-28","index":6984,"close":40.48,"high":41.75,"low":39.5,"open":41.75,"volume":3578300},{"timestamp":1022679000,"date":"2002-05-29","index":6985,"close":40,"high":40.36,"low":39.8,"open":40.02,"volume":3646400},{"timestamp":1022765400,"date":"2002-05-30","index":6986,"close":40.5,"high":40.5,"low":39.32,"open":40,"volume":3912300},{"timestamp":1022851800,"date":"2002-05-31","index":6987,"close":41.45,"high":41.99,"low":40.33,"open":40.9,"volume":4230300},{"timestamp":1023111000,"date":"2002-06-03","index":6988,"close":40.36,"high":41.96,"low":40,"open":41.25,"volume":2335100},{"timestamp":1023197400,"date":"2002-06-04","index":6989,"close":39.5,"high":40.37,"low":38.71,"open":40.36,"volume":4886000},{"timestamp":1023283800,"date":"2002-06-05","index":6990,"close":40,"high":40.48,"low":39.6,"open":40.2,"volume":4854600}]},{"date":"2002-02-28","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1013524200,"date":"2002-02-12","index":6912,"close":43.98,"high":44.3,"low":43.51,"open":43.51,"volume":3063900},{"timestamp":1013610600,"date":"2002-02-13","index":6913,"close":45,"high":45,"low":44.1,"open":44.39,"volume":3838300},{"timestamp":1013697000,"date":"2002-02-14","index":6914,"close":45,"high":45.2,"low":44.7,"open":45,"volume":3187600},{"timestamp":1013783400,"date":"2002-02-15","index":6915,"close":44.5,"high":44.95,"low":44.22,"open":44.94,"volume":2447400},{"timestamp":1014129000,"date":"2002-02-19","index":6916,"close":43.61,"high":44.9,"low":43.5,"open":44.05,"volume":3571400},{"timestamp":1014215400,"date":"2002-02-20","index":6917,"close":45,"high":45.19,"low":44.15,"open":44.3,"volume":3725600},{"timestamp":1014301800,"date":"2002-02-21","index":6918,"close":44.5,"high":45.7,"low":44.12,"open":45.2,"volume":4272000},{"timestamp":1014388200,"date":"2002-02-22","index":6919,"close":44.39,"high":44.75,"low":43.21,"open":44.75,"volume":4110200},{"timestamp":1014647400,"date":"2002-02-25","index":6920,"close":44.75,"high":45,"low":44.15,"open":44.75,"volume":3269100},{"timestamp":1014733800,"date":"2002-02-26","index":6921,"close":45.72,"high":45.95,"low":44.8,"open":45.65,"volume":5304600},{"timestamp":1014820200,"date":"2002-02-27","index":6922,"close":43.9,"high":46.15,"low":43.42,"open":46,"volume":5117400}],"post":[{"timestamp":1014906600,"date":"2002-02-28","index":6923,"close":41.9,"high":44.15,"low":40.24,"open":44.1,"volume":15871900},{"timestamp":1014993000,"date":"2002-03-01","index":6924,"close":43.15,"high":43.15,"low":42.1,"open":42.75,"volume":5549000},{"timestamp":1015252200,"date":"2002-03-04","index":6925,"close":43.4,"high":43.8,"low":42.8,"open":43.25,"volume":4741600},{"timestamp":1015338600,"date":"2002-03-05","index":6926,"close":41.5,"high":42.98,"low":40.75,"open":42.6,"volume":8247000},{"timestamp":1015425000,"date":"2002-03-06","index":6927,"close":42.22,"high":42.38,"low":41.36,"open":41.36,"volume":3957600},{"timestamp":1015511400,"date":"2002-03-07","index":6928,"close":43.49,"high":43.5,"low":42.22,"open":43.5,"volume":5833500},{"timestamp":1015597800,"date":"2002-03-08","index":6929,"close":44.25,"high":44.4,"low":43.47,"open":44.35,"volume":3532200},{"timestamp":1015857000,"date":"2002-03-11","index":6930,"close":44.59,"high":44.75,"low":43.39,"open":44.2,"volume":2990800},{"timestamp":1015943400,"date":"2002-03-12","index":6931,"close":44.48,"high":44.65,"low":43.96,"open":44.5,"volume":1886100},{"timestamp":1016029800,"date":"2002-03-13","index":6932,"close":43.74,"high":44,"low":43.44,"open":44,"volume":2694000},{"timestamp":1016116200,"date":"2002-03-14","index":6933,"close":43.78,"high":44.25,"low":43.49,"open":43.74,"volume":2012200}]},{"date":"2001-11-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1004970600,"date":"2001-11-05","index":6845,"close":34.5,"high":34.95,"low":33.91,"open":34.1,"volume":4110400},{"timestamp":1005057000,"date":"2001-11-06","index":6846,"close":35.32,"high":35.55,"low":34.2,"open":34.3,"volume":3028500},{"timestamp":1005143400,"date":"2001-11-07","index":6847,"close":34.11,"high":35.2,"low":33.85,"open":35.05,"volume":3605800},{"timestamp":1005229800,"date":"2001-11-08","index":6848,"close":34.35,"high":34.9,"low":34.2,"open":34.25,"volume":4342000},{"timestamp":1005316200,"date":"2001-11-09","index":6849,"close":34.47,"high":34.85,"low":33.95,"open":34.35,"volume":2277500},{"timestamp":1005575400,"date":"2001-11-12","index":6850,"close":35,"high":35.01,"low":33.48,"open":34.67,"volume":2282500},{"timestamp":1005661800,"date":"2001-11-13","index":6851,"close":36.22,"high":36.39,"low":34.79,"open":35.1,"volume":3270300},{"timestamp":1005748200,"date":"2001-11-14","index":6852,"close":37.44,"high":37.8,"low":36.4,"open":37,"volume":3915600},{"timestamp":1005834600,"date":"2001-11-15","index":6853,"close":37.89,"high":38.2,"low":36.8,"open":37.45,"volume":4269300},{"timestamp":1005921000,"date":"2001-11-16","index":6854,"close":36.41,"high":37.99,"low":35.83,"open":37.99,"volume":5505000},{"timestamp":1006180200,"date":"2001-11-19","index":6855,"close":37.79,"high":38.2,"low":36.42,"open":36.49,"volume":4311600}],"post":[{"timestamp":1006266600,"date":"2001-11-20","index":6856,"close":36.5,"high":37.51,"low":36.25,"open":37.5,"volume":4223500},{"timestamp":1006353000,"date":"2001-11-21","index":6857,"close":36.76,"high":36.93,"low":36.22,"open":36.35,"volume":2265300},{"timestamp":1006525800,"date":"2001-11-23","index":6858,"close":37.71,"high":37.93,"low":37.01,"open":37.2,"volume":1156600},{"timestamp":1006785000,"date":"2001-11-26","index":6859,"close":38.12,"high":38.25,"low":37.18,"open":38,"volume":2581700},{"timestamp":1006871400,"date":"2001-11-27","index":6860,"close":37.98,"high":38.45,"low":37.18,"open":38,"volume":3591700},{"timestamp":1006957800,"date":"2001-11-28","index":6861,"close":38.15,"high":38.69,"low":37.3,"open":37.98,"volume":3562300},{"timestamp":1007044200,"date":"2001-11-29","index":6862,"close":37.41,"high":38.3,"low":37.1,"open":38.25,"volume":2807900},{"timestamp":1007130600,"date":"2001-11-30","index":6863,"close":37.54,"high":37.93,"low":37.2,"open":37.2,"volume":3071800},{"timestamp":1007389800,"date":"2001-12-03","index":6864,"close":37.16,"high":37.95,"low":36.7,"open":37.05,"volume":2251300},{"timestamp":1007476200,"date":"2001-12-04","index":6865,"close":37.36,"high":37.6,"low":36.9,"open":37.16,"volume":3158700},{"timestamp":1007562600,"date":"2001-12-05","index":6866,"close":39.62,"high":39.86,"low":37.45,"open":37.5,"volume":5736300}]},{"date":"2001-08-21","estimated":0.3,"reported":0.3,"pre":[{"timestamp":997104600,"date":"2001-08-06","index":6785,"close":37.86,"high":38.3,"low":37.77,"open":38.25,"volume":2772400},{"timestamp":997191000,"date":"2001-08-07","index":6786,"close":39.03,"high":39.1,"low":37.51,"open":37.86,"volume":3161200},{"timestamp":997277400,"date":"2001-08-08","index":6787,"close":38,"high":39.99,"low":38,"open":39,"volume":4147400},{"timestamp":997363800,"date":"2001-08-09","index":6788,"close":38.2,"high":39.22,"low":37.61,"open":38.5,"volume":4470400},{"timestamp":997450200,"date":"2001-08-10","index":6789,"close":37.85,"high":38.7,"low":37.01,"open":38.7,"volume":2679900},{"timestamp":997709400,"date":"2001-08-13","index":6790,"close":37.61,"high":37.85,"low":37.02,"open":37.8,"volume":1975300},{"timestamp":997795800,"date":"2001-08-14","index":6791,"close":37.48,"high":38.2,"low":36.89,"open":36.9,"volume":3179200},{"timestamp":997882200,"date":"2001-08-15","index":6792,"close":37.4,"high":38.2,"low":37.35,"open":37.9,"volume":1588600},{"timestamp":997968600,"date":"2001-08-16","index":6793,"close":37.06,"high":37.39,"low":36.35,"open":37.34,"volume":2785000},{"timestamp":998055000,"date":"2001-08-17","index":6794,"close":36.62,"high":37.36,"low":36.15,"open":36.5,"volume":2268400},{"timestamp":998314200,"date":"2001-08-20","index":6795,"close":37.1,"high":37.1,"low":36.15,"open":36.25,"volume":2493100}],"post":[{"timestamp":998400600,"date":"2001-08-21","index":6796,"close":35.36,"high":37.1,"low":34.49,"open":37.1,"volume":9043300},{"timestamp":998487000,"date":"2001-08-22","index":6797,"close":36.1,"high":36.29,"low":35.02,"open":35.5,"volume":3242600},{"timestamp":998573400,"date":"2001-08-23","index":6798,"close":35.89,"high":36.16,"low":35.32,"open":35.68,"volume":2876700},{"timestamp":998659800,"date":"2001-08-24","index":6799,"close":35.71,"high":36.42,"low":35.52,"open":35.79,"volume":3928800},{"timestamp":998919000,"date":"2001-08-27","index":6800,"close":35.3,"high":36.1,"low":35.14,"open":36,"volume":2764200},{"timestamp":999005400,"date":"2001-08-28","index":6801,"close":34.82,"high":35.23,"low":34.81,"open":35.05,"volume":4249800},{"timestamp":999091800,"date":"2001-08-29","index":6802,"close":35.05,"high":35.3,"low":35,"open":35.27,"volume":2584100},{"timestamp":999178200,"date":"2001-08-30","index":6803,"close":34.8,"high":35.27,"low":34.5,"open":35,"volume":3413700},{"timestamp":999264600,"date":"2001-08-31","index":6804,"close":34.65,"high":35.75,"low":34.44,"open":34.7,"volume":2048300},{"timestamp":999610200,"date":"2001-09-04","index":6805,"close":34.85,"high":35.62,"low":34.6,"open":34.85,"volume":3168000},{"timestamp":999696600,"date":"2001-09-05","index":6806,"close":34.98,"high":35.49,"low":34.11,"open":34.65,"volume":2880900}]},{"date":"2001-05-29","estimated":0.28,"reported":0.28,"pre":[{"timestamp":989587800,"date":"2001-05-11","index":6726,"close":39.93,"high":40.4,"low":39.5,"open":39.65,"volume":4729800},{"timestamp":989847000,"date":"2001-05-14","index":6727,"close":39.7,"high":40.23,"low":39.5,"open":39.7,"volume":3250800},{"timestamp":989933400,"date":"2001-05-15","index":6728,"close":38.3,"high":40.43,"low":37.75,"open":40.38,"volume":6521000},{"timestamp":990019800,"date":"2001-05-16","index":6729,"close":38,"high":38.5,"low":36.88,"open":37.3,"volume":7142700},{"timestamp":990106200,"date":"2001-05-17","index":6730,"close":38.37,"high":38.8,"low":37.82,"open":38.15,"volume":2870400},{"timestamp":990192600,"date":"2001-05-18","index":6731,"close":37.8,"high":38.45,"low":37.7,"open":38.4,"volume":2779000},{"timestamp":990451800,"date":"2001-05-21","index":6732,"close":37.75,"high":38.35,"low":36.85,"open":37.9,"volume":6094800},{"timestamp":990538200,"date":"2001-05-22","index":6733,"close":38.89,"high":39.26,"low":37.01,"open":38.3,"volume":4657100},{"timestamp":990624600,"date":"2001-05-23","index":6734,"close":37.69,"high":39.2,"low":37.1,"open":39.2,"volume":3325200},{"timestamp":990711000,"date":"2001-05-24","index":6735,"close":37.53,"high":38.2,"low":37.23,"open":37.89,"volume":2273600},{"timestamp":990797400,"date":"2001-05-25","index":6736,"close":37.36,"high":37.65,"low":37.3,"open":37.3,"volume":1837500}],"post":[{"timestamp":991143000,"date":"2001-05-29","index":6737,"close":37.2,"high":37.38,"low":36.77,"open":37.05,"volume":3017700},{"timestamp":991229400,"date":"2001-05-30","index":6738,"close":37.78,"high":38.1,"low":36.82,"open":37,"volume":3708200},{"timestamp":991315800,"date":"2001-05-31","index":6739,"close":37.8,"high":38.3,"low":37.7,"open":38.22,"volume":3731200},{"timestamp":991402200,"date":"2001-06-01","index":6740,"close":37.8,"high":38.38,"low":37.32,"open":38,"volume":2356600},{"timestamp":991661400,"date":"2001-06-04","index":6741,"close":37.02,"high":37.81,"low":36.89,"open":37.81,"volume":2994700},{"timestamp":991747800,"date":"2001-06-05","index":6742,"close":37.61,"high":37.8,"low":37.02,"open":37.02,"volume":2295800},{"timestamp":991834200,"date":"2001-06-06","index":6743,"close":37.34,"high":37.8,"low":37.1,"open":37.61,"volume":1793800},{"timestamp":991920600,"date":"2001-06-07","index":6744,"close":37.96,"high":38.1,"low":36.35,"open":36.4,"volume":3435400},{"timestamp":992007000,"date":"2001-06-08","index":6745,"close":38.26,"high":38.5,"low":37.6,"open":38,"volume":2334200},{"timestamp":992266200,"date":"2001-06-11","index":6746,"close":37.25,"high":38.21,"low":36.6,"open":38.01,"volume":1868500},{"timestamp":992352600,"date":"2001-06-12","index":6747,"close":37.12,"high":37.26,"low":36.28,"open":36.65,"volume":2730500}]},{"date":"2001-03-06","estimated":0.59,"reported":0.61,"pre":[{"timestamp":982333800,"date":"2001-02-16","index":6668,"close":35.72,"high":37.45,"low":35,"open":36.15,"volume":3510500},{"timestamp":982679400,"date":"2001-02-20","index":6669,"close":37.25,"high":38.75,"low":36.14,"open":36.2,"volume":5313900},{"timestamp":982765800,"date":"2001-02-21","index":6670,"close":34.8,"high":37,"low":34.5,"open":37,"volume":3525400},{"timestamp":982852200,"date":"2001-02-22","index":6671,"close":35.8,"high":36.25,"low":34.25,"open":36.25,"volume":5262400},{"timestamp":982938600,"date":"2001-02-23","index":6672,"close":35.74,"high":36.24,"low":34.74,"open":35.5,"volume":4890400},{"timestamp":983197800,"date":"2001-02-26","index":6673,"close":37.8,"high":37.8,"low":36.46,"open":36.75,"volume":4013900},{"timestamp":983284200,"date":"2001-02-27","index":6674,"close":38.37,"high":39.07,"low":37.76,"open":38.25,"volume":6375500},{"timestamp":983370600,"date":"2001-02-28","index":6675,"close":39,"high":39.6,"low":38.11,"open":38.7,"volume":6821600},{"timestamp":983457000,"date":"2001-03-01","index":6676,"close":37.29,"high":38.06,"low":36.51,"open":37.9,"volume":4942800},{"timestamp":983543400,"date":"2001-03-02","index":6677,"close":36.95,"high":37.2,"low":35.91,"open":36.62,"volume":4605100},{"timestamp":983802600,"date":"2001-03-05","index":6678,"close":36.4,"high":38,"low":36,"open":37.2,"volume":4319700}],"post":[{"timestamp":983889000,"date":"2001-03-06","index":6679,"close":38,"high":39.4,"low":37.2,"open":38.5,"volume":8418900},{"timestamp":983975400,"date":"2001-03-07","index":6680,"close":38.3,"high":39.2,"low":37.6,"open":38.9,"volume":7579200},{"timestamp":984061800,"date":"2001-03-08","index":6681,"close":38,"high":39.5,"low":37.8,"open":38.85,"volume":7917900},{"timestamp":984148200,"date":"2001-03-09","index":6682,"close":37.6,"high":38.16,"low":37.5,"open":38,"volume":3578200},{"timestamp":984407400,"date":"2001-03-12","index":6683,"close":36.51,"high":37.47,"low":36.5,"open":37.25,"volume":3816600},{"timestamp":984493800,"date":"2001-03-13","index":6684,"close":35.65,"high":36.9,"low":34.41,"open":36.51,"volume":5818400},{"timestamp":984580200,"date":"2001-03-14","index":6685,"close":35.5,"high":36.4,"low":34.05,"open":34.75,"volume":4887700},{"timestamp":984666600,"date":"2001-03-15","index":6686,"close":35.57,"high":36.3,"low":34.55,"open":35.8,"volume":3601900},{"timestamp":984753000,"date":"2001-03-16","index":6687,"close":34.93,"high":35.75,"low":34.85,"open":35.2,"volume":4975100},{"timestamp":985012200,"date":"2001-03-19","index":6688,"close":35.6,"high":35.9,"low":34.65,"open":35.4,"volume":2937500},{"timestamp":985098600,"date":"2001-03-20","index":6689,"close":35.75,"high":37.95,"low":35.75,"open":37,"volume":4562000}]},{"date":"2000-11-14","estimated":0.23,"reported":0.24,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":6593,"close":25.5,"high":25.88,"low":24.38,"open":24.44,"volume":3621100},{"timestamp":973002600,"date":"2000-10-31","index":6594,"close":27.63,"high":28,"low":25.44,"open":25.5,"volume":6520300},{"timestamp":973089000,"date":"2000-11-01","index":6595,"close":27.56,"high":28.75,"low":27.13,"open":27.13,"volume":4808900},{"timestamp":973175400,"date":"2000-11-02","index":6596,"close":28.38,"high":28.75,"low":26.81,"open":27.56,"volume":6288300},{"timestamp":973261800,"date":"2000-11-03","index":6597,"close":27.5,"high":28.25,"low":26.63,"open":28,"volume":3612100},{"timestamp":973521000,"date":"2000-11-06","index":6598,"close":27.56,"high":27.56,"low":26.63,"open":26.75,"volume":3762800},{"timestamp":973607400,"date":"2000-11-07","index":6599,"close":28.38,"high":28.5,"low":27,"open":27.94,"volume":2869400},{"timestamp":973693800,"date":"2000-11-08","index":6600,"close":30.13,"high":30.63,"low":29.5,"open":30,"volume":6067900},{"timestamp":973780200,"date":"2000-11-09","index":6601,"close":27.38,"high":28.56,"low":27,"open":28.25,"volume":7446700},{"timestamp":973866600,"date":"2000-11-10","index":6602,"close":25.94,"high":26.38,"low":25.69,"open":26.06,"volume":3964600},{"timestamp":974125800,"date":"2000-11-13","index":6603,"close":26.19,"high":26.38,"low":24.94,"open":25.25,"volume":4000500}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":6604,"close":28.19,"high":28.5,"low":27.13,"open":27.25,"volume":6907700},{"timestamp":974298600,"date":"2000-11-15","index":6605,"close":28.88,"high":28.94,"low":27.88,"open":28.13,"volume":4181200},{"timestamp":974385000,"date":"2000-11-16","index":6606,"close":28.94,"high":29.06,"low":28.38,"open":28.81,"volume":2000100},{"timestamp":974471400,"date":"2000-11-17","index":6607,"close":29.38,"high":29.5,"low":28.63,"open":28.94,"volume":2323900},{"timestamp":974730600,"date":"2000-11-20","index":6608,"close":28.69,"high":29.31,"low":28.44,"open":29.25,"volume":1916800},{"timestamp":974817000,"date":"2000-11-21","index":6609,"close":28.88,"high":29.31,"low":28,"open":29.13,"volume":3197500},{"timestamp":974903400,"date":"2000-11-22","index":6610,"close":29.13,"high":29.13,"low":28,"open":28.38,"volume":1923300},{"timestamp":975076200,"date":"2000-11-24","index":6611,"close":28.44,"high":29.38,"low":28.44,"open":29.38,"volume":1501600},{"timestamp":975335400,"date":"2000-11-27","index":6612,"close":29,"high":30.13,"low":28.88,"open":29,"volume":5662800},{"timestamp":975421800,"date":"2000-11-28","index":6613,"close":29,"high":29.5,"low":28.38,"open":29.06,"volume":3200600},{"timestamp":975508200,"date":"2000-11-29","index":6614,"close":30.13,"high":30.44,"low":28.75,"open":28.75,"volume":4137500}]}] diff --git a/data/TGT_partial.json b/data/TGT_partial.json index 1a0a3cd04..4be023615 100644 --- a/data/TGT_partial.json +++ b/data/TGT_partial.json @@ -1 +1 @@ -[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.29,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12570,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12571,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12572,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12573,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12574,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12575,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12576,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12577,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12578,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12579,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12580,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12581,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12582,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12583,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12584,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12585,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12586,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12587,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12588,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12589,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12590,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12591,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12508,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12509,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12510,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12511,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12512,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12513,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12514,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12515,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12516,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12517,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12518,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12519,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12520,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12521,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12522,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12523,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12524,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12525,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12526,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12527,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12528,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12529,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12453,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12454,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12455,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12456,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12457,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12458,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12459,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12460,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12461,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12462,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12463,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12464,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12465,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12466,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12467,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12468,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12469,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12470,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12471,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12472,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12473,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12474,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12379,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12380,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12381,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12382,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12383,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12384,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12385,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12386,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12387,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12388,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12389,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12390,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12391,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12392,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12393,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12394,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12395,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12396,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12397,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12398,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12399,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12400,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12315,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12316,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12317,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12318,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12319,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12320,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12321,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12322,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12323,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12324,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12325,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12326,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12327,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12328,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12329,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12330,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12331,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12332,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12333,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12334,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12335,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12336,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12253,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12254,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12255,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12256,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12257,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12258,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12259,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12260,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12261,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12262,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12263,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12264,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12265,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12266,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12267,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12268,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12269,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12270,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12271,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12272,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12273,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12274,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12198,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12199,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12200,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12201,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12202,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12203,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12204,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12205,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12206,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12207,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12208,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12209,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12210,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12211,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12212,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12213,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12214,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12215,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12216,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12217,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12218,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12219,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12129,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12130,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12131,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12132,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12133,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12134,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12135,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12136,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12137,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12138,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12139,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12140,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12141,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12142,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12143,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12144,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12145,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12146,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12147,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12148,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12149,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12150,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12065,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12066,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12067,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12068,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12069,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12070,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12071,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12072,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12073,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12074,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12075,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12076,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12077,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12078,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12079,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12080,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12081,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12082,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12083,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12084,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12085,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12086,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":12003,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":12004,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":12005,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":12006,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":12007,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":12008,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":12009,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":12010,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":12011,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":12012,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":12013,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":12014,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":12015,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":12016,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":12017,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":12018,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":12019,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":12020,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":12021,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":12022,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12023,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12024,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11948,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11949,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11950,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11951,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11952,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11953,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11954,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11955,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11956,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11957,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11958,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11959,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11960,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11961,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11962,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11963,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11964,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11965,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11966,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11967,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11968,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11969,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11878,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11879,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11880,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11881,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11882,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11883,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11884,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11885,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11886,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11887,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11888,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11889,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11890,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11891,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11892,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11893,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11894,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11895,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11896,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11897,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11898,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11899,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11814,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11815,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11816,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11817,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11818,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11819,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11820,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11821,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11822,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11823,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11824,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11825,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11826,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11827,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11828,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11829,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11830,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11831,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11832,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11833,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11834,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11835,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11751,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11752,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11753,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11754,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11755,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11756,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11757,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11758,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11759,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11760,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11761,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11762,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11763,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11764,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11765,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11766,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11767,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11768,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11769,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11770,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11771,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11772,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11696,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11697,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11698,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11699,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11700,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11701,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11702,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11703,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11704,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11705,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11706,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11707,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11708,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11709,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11710,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11711,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11712,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11713,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11714,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11715,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11716,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11717,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11627,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11628,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11629,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11630,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11631,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11632,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11633,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11634,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11635,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11636,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11637,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11638,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11639,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11640,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11641,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11642,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11643,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11644,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11645,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11646,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11647,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11648,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11563,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11564,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11565,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11566,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11567,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11568,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11569,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11570,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11571,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11572,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11573,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11574,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11575,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11576,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11577,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11578,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11579,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11580,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11581,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11582,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11583,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11584,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11500,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11501,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11502,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11503,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11504,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11505,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11506,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11507,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11508,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11509,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11510,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11511,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11512,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11513,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11514,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11515,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11516,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11517,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11518,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11519,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11520,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11521,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11445,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11446,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11447,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11448,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11449,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11450,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11451,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11452,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11453,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11454,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11455,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11456,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11457,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11458,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11459,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11460,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11461,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11462,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11463,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11464,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11465,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11466,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11376,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11377,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11378,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11379,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11380,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11381,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11382,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11383,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11384,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11385,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11386,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11387,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11388,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11389,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11390,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11391,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11392,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11393,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11394,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11395,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11396,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11397,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]}] +[{"date":"2025-08-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-20","estimated":2.3,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":2.18,"reported":2.57,"pre":[{"timestamp":1722951000,"date":"2024-08-06","index":12570,"close":133.85,"high":135.91,"low":133.25,"open":134.51,"volume":5005500},{"timestamp":1723037400,"date":"2024-08-07","index":12571,"close":133.47,"high":137.75,"low":133.34,"open":136.18,"volume":3209700},{"timestamp":1723123800,"date":"2024-08-08","index":12572,"close":133.97,"high":135.99,"low":133.07,"open":134.79,"volume":3894000},{"timestamp":1723210200,"date":"2024-08-09","index":12573,"close":135.5,"high":135.6,"low":132.75,"open":133.61,"volume":3778100},{"timestamp":1723469400,"date":"2024-08-12","index":12574,"close":135.02,"high":136.54,"low":134.12,"open":134.59,"volume":3695600},{"timestamp":1723555800,"date":"2024-08-13","index":12575,"close":136.66,"high":136.91,"low":133.67,"open":135.68,"volume":3319800},{"timestamp":1723642200,"date":"2024-08-14","index":12576,"close":135.76,"high":136.91,"low":135.51,"open":136.7,"volume":4838000},{"timestamp":1723728600,"date":"2024-08-15","index":12577,"close":141.66,"high":143.88,"low":140.56,"open":143.29,"volume":4640600},{"timestamp":1723815000,"date":"2024-08-16","index":12578,"close":144.04,"high":144.24,"low":140.89,"open":141.12,"volume":3473900},{"timestamp":1724074200,"date":"2024-08-19","index":12579,"close":144.63,"high":148.64,"low":144.42,"open":144.5,"volume":4427000},{"timestamp":1724160600,"date":"2024-08-20","index":12580,"close":144.33,"high":145.7,"low":142.88,"open":144.5,"volume":6815100}],"post":[{"timestamp":1724247000,"date":"2024-08-21","index":12581,"close":159.25,"high":167.4,"low":158.97,"open":167.33,"volume":25572100},{"timestamp":1724333400,"date":"2024-08-22","index":12582,"close":156.82,"high":160.12,"low":156.42,"open":159.9,"volume":7452400},{"timestamp":1724419800,"date":"2024-08-23","index":12583,"close":158.5,"high":159.62,"low":156.74,"open":157.58,"volume":3188300},{"timestamp":1724679000,"date":"2024-08-26","index":12584,"close":158.9,"high":161.84,"low":157.97,"open":159.31,"volume":3655200},{"timestamp":1724765400,"date":"2024-08-27","index":12585,"close":158.68,"high":159.77,"low":157.76,"open":158.9,"volume":3252300},{"timestamp":1724851800,"date":"2024-08-28","index":12586,"close":156.86,"high":158.32,"low":155.69,"open":157.75,"volume":2666500},{"timestamp":1724938200,"date":"2024-08-29","index":12587,"close":153.42,"high":156.26,"low":152.47,"open":156.26,"volume":3879500},{"timestamp":1725024600,"date":"2024-08-30","index":12588,"close":153.62,"high":154.15,"low":152.19,"open":153.69,"volume":3933200},{"timestamp":1725370200,"date":"2024-09-03","index":12589,"close":151.8,"high":154.96,"low":151.35,"open":152.99,"volume":4071000},{"timestamp":1725456600,"date":"2024-09-04","index":12590,"close":152.48,"high":153.74,"low":148.87,"open":152.65,"volume":3841000},{"timestamp":1725543000,"date":"2024-09-05","index":12591,"close":151.9,"high":153.55,"low":150.67,"open":153.06,"volume":3358900}]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12508,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12509,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12510,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12511,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12512,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12513,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12514,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12515,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12516,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12517,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12518,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12519,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12520,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12521,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12522,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12523,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12524,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12525,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12526,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12527,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12528,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12529,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12453,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12454,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12455,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12456,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12457,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12458,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12459,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12460,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12461,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12462,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12463,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12464,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12465,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12466,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12467,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12468,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12469,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12470,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12471,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12472,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12473,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12474,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12379,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12380,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12381,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12382,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12383,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12384,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12385,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12386,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12387,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12388,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12389,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12390,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12391,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12392,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12393,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12394,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12395,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12396,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12397,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12398,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12399,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12400,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12315,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12316,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12317,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12318,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12319,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12320,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12321,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12322,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12323,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12324,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12325,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12326,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12327,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12328,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12329,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12330,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12331,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12332,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12333,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12334,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12335,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12336,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12253,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12254,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12255,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12256,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12257,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12258,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12259,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12260,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12261,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12262,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12263,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12264,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12265,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12266,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12267,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12268,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12269,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12270,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12271,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12272,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12273,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12274,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12198,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12199,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12200,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12201,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12202,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12203,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12204,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12205,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12206,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12207,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12208,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12209,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12210,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12211,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12212,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12213,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12214,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12215,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12216,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12217,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12218,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12219,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12129,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12130,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12131,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12132,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12133,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12134,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12135,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12136,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12137,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12138,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12139,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12140,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12141,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12142,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12143,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12144,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12145,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12146,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12147,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12148,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12149,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12150,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12065,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12066,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12067,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12068,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12069,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12070,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12071,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12072,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12073,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12074,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12075,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12076,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12077,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12078,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12079,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12080,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12081,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12082,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12083,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12084,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12085,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12086,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":12003,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":12004,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":12005,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":12006,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":12007,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":12008,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":12009,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":12010,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":12011,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":12012,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":12013,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":12014,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":12015,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":12016,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":12017,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":12018,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":12019,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":12020,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":12021,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":12022,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12023,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12024,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":11948,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":11949,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":11950,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":11951,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":11952,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":11953,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":11954,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":11955,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":11956,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":11957,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":11958,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":11959,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":11960,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":11961,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":11962,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":11963,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":11964,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":11965,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":11966,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":11967,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":11968,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":11969,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11878,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11879,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11880,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11881,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11882,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11883,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11884,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11885,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11886,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11887,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11888,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11889,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11890,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11891,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11892,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11893,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11894,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11895,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11896,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11897,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11898,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11899,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11814,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11815,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11816,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11817,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11818,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11819,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11820,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11821,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11822,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11823,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11824,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11825,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11826,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11827,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11828,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11829,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11830,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11831,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11832,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11833,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11834,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11835,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11751,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11752,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11753,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11754,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11755,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11756,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11757,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11758,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11759,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11760,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11761,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11762,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11763,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11764,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11765,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11766,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11767,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11768,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11769,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11770,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11771,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11772,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11696,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11697,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11698,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11699,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11700,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11701,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11702,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11703,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11704,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11705,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11706,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11707,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11708,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11709,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11710,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11711,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11712,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11713,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11714,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11715,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11716,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11717,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11627,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11628,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11629,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11630,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11631,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11632,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11633,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11634,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11635,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11636,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11637,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11638,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11639,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11640,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11641,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11642,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11643,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11644,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11645,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11646,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11647,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11648,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11563,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11564,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11565,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11566,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11567,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11568,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11569,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11570,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11571,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11572,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11573,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11574,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11575,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11576,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11577,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11578,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11579,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11580,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11581,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11582,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11583,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11584,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11500,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11501,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11502,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11503,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11504,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11505,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11506,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11507,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11508,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11509,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11510,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11511,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11512,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11513,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11514,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11515,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11516,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11517,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11518,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11519,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11520,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11521,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11445,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11446,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11447,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11448,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11449,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11450,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11451,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11452,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11453,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11454,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11455,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11456,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11457,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11458,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11459,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11460,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11461,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11462,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11463,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11464,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11465,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11466,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11376,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11377,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11378,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11379,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11380,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11381,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11382,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11383,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11384,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11385,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11386,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11387,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11388,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11389,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11390,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11391,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11392,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11393,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11394,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11395,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11396,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11397,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]}]